KissMeData/447690/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	213800	64635	2935	2935	2935	2935	20
3	20240429	213700	64635	2935	2935	2935	2935	0
4	20240429	213600	64635	2935	2935	2935	2935	0
5	20240429	213500	64635	2935	2935	2935	2935	0
6	20240429	213400	64635	2935	2935	2935	2935	0
7	20240429	213300	64635	2935	2935	2935	2935	0
8	20240429	213200	64635	2935	2935	2935	2935	0
9	20240429	213100	64635	2935	2935	2935	2935	0
10	20240429	213000	64635	2935	2935	2935	2935	0
11	20240429	212900	64635	2935	2935	2935	2935	0
12	20240429	212800	64635	2935	2935	2935	2935	0
13	20240429	212700	64635	2935	2935	2935	2935	0
14	20240429	212600	64635	2935	2935	2935	2935	0
15	20240429	212500	64635	2935	2935	2935	2935	0
16	20240429	212400	64635	2935	2935	2935	2935	0
17	20240429	212300	64635	2935	2935	2935	2935	0
18	20240429	212200	64635	2935	2935	2935	2935	0
19	20240429	212100	64635	2935	2935	2935	2935	0
20	20240429	212000	64635	2935	2935	2935	2935	0
21	20240429	211900	64635	2935	2935	2935	2935	0
22	20240429	211800	64635	2935	2935	2935	2935	0
23	20240429	211700	64635	2935	2935	2935	2935	0
24	20240429	211600	64635	2935	2935	2935	2935	0
25	20240429	211500	64635	2935	2935	2935	2935	0
26	20240429	211400	64635	2935	2935	2935	2935	0
27	20240429	211300	64635	2935	2935	2935	2935	0
28	20240429	211200	64635	2935	2935	2935	2935	0
29	20240429	211100	64635	2935	2935	2935	2935	0
30	20240429	211000	64635	2935	2935	2935	2935	0
31	20240429	210900	64635	2935	2935	2935	2935	0
32	20240429	210800	64635	2935	2935	2935	2935	20
33	20240429	210700	64635	2935	2935	2935	2935	0
34	20240429	210600	64635	2935	2935	2935	2935	0
35	20240429	210500	64635	2935	2935	2935	2935	0
36	20240429	210400	64635	2935	2935	2935	2935	0
37	20240429	210300	64635	2935	2935	2935	2935	0
38	20240429	210200	64635	2935	2935	2935	2935	0
39	20240429	210100	64635	2935	2935	2935	2935	0
40	20240429	210000	64635	2935	2935	2935	2935	0
41	20240429	205900	64635	2935	2935	2935	2935	0
42	20240429	205800	64635	2935	2935	2935	2935	0
43	20240429	205700	64635	2935	2935	2935	2935	0
44	20240429	205600	64635	2935	2935	2935	2935	0
45	20240429	205500	64635	2935	2935	2935	2935	0
46	20240429	205400	64635	2935	2935	2935	2935	0
47	20240429	205300	64635	2935	2935	2935	2935	0
48	20240429	205200	64635	2935	2935	2935	2935	0
49	20240429	205100	64635	2935	2935	2935	2935	0
50	20240429	205000	64635	2935	2935	2935	2935	0
51	20240429	204900	64635	2935	2935	2935	2935	0
52	20240429	204800	64635	2935	2935	2935	2935	0
53	20240429	204700	64635	2935	2935	2935	2935	0
54	20240429	204600	64635	2935	2935	2935	2935	0
55	20240429	204500	64635	2935	2935	2935	2935	0
56	20240429	204400	64635	2935	2935	2935	2935	0
57	20240429	204300	64635	2935	2935	2935	2935	0
58	20240429	204200	64635	2935	2935	2935	2935	0
59	20240429	204100	64635	2935	2935	2935	2935	0
60	20240429	204000	64635	2935	2935	2935	2935	0
61	20240429	203900	64635	2935	2935	2935	2935	0
62	20240429	203800	64635	2935	2935	2935	2935	20
63	20240429	203700	64635	2935	2935	2935	2935	0
64	20240429	203600	64635	2935	2935	2935	2935	0
65	20240429	203500	64635	2935	2935	2935	2935	0
66	20240429	203400	64635	2935	2935	2935	2935	0
67	20240429	203300	64635	2935	2935	2935	2935	0
68	20240429	203200	64635	2935	2935	2935	2935	0
69	20240429	203100	64635	2935	2935	2935	2935	0
70	20240429	203000	64635	2935	2935	2935	2935	0
71	20240429	202900	64635	2935	2935	2935	2935	0
72	20240429	202800	64635	2935	2935	2935	2935	0
73	20240429	202700	64635	2935	2935	2935	2935	0
74	20240429	202600	64635	2935	2935	2935	2935	0
75	20240429	202500	64635	2935	2935	2935	2935	0
76	20240429	202400	64635	2935	2935	2935	2935	0
77	20240429	202300	64635	2935	2935	2935	2935	0
78	20240429	202200	64635	2935	2935	2935	2935	0
79	20240429	202100	64635	2935	2935	2935	2935	0
80	20240429	202000	64635	2935	2935	2935	2935	0
81	20240429	201900	64635	2935	2935	2935	2935	0
82	20240429	201800	64635	2935	2935	2935	2935	0
83	20240429	201700	64635	2935	2935	2935	2935	0
84	20240429	201600	64635	2935	2935	2935	2935	0
85	20240429	201500	64635	2935	2935	2935	2935	0
86	20240429	201400	64635	2935	2935	2935	2935	0
87	20240429	201300	64635	2935	2935	2935	2935	0
88	20240429	201200	64635	2935	2935	2935	2935	0
89	20240429	201100	64635	2935	2935	2935	2935	0
90	20240429	201000	64635	2935	2935	2935	2935	0
91	20240429	200900	64635	2935	2935	2935	2935	0
92	20240429	200800	64635	2935	2935	2935	2935	20
93	20240429	200700	64635	2935	2935	2935	2935	0
94	20240429	200600	64635	2935	2935	2935	2935	0
95	20240429	200500	64635	2935	2935	2935	2935	0
96	20240429	200400	64635	2935	2935	2935	2935	0
97	20240429	200300	64635	2935	2935	2935	2935	0
98	20240429	200200	64635	2935	2935	2935	2935	0
99	20240429	200100	64635	2935	2935	2935	2935	0
100	20240429	200000	64635	2935	2935	2935	2935	0
101	20240429	195900	64635	2935	2935	2935	2935	0
102	20240429	195800	64635	2935	2935	2935	2935	0
103	20240429	195700	64635	2935	2935	2935	2935	0
104	20240429	195600	64635	2935	2935	2935	2935	0
105	20240429	195500	64635	2935	2935	2935	2935	0
106	20240429	195400	64635	2935	2935	2935	2935	0
107	20240429	195300	64635	2935	2935	2935	2935	0
108	20240429	195200	64635	2935	2935	2935	2935	0
109	20240429	195100	64635	2935	2935	2935	2935	0
110	20240429	195000	64635	2935	2935	2935	2935	0
111	20240429	194900	64635	2935	2935	2935	2935	0
112	20240429	194800	64635	2935	2935	2935	2935	0
113	20240429	194700	64635	2935	2935	2935	2935	0
114	20240429	194600	64635	2935	2935	2935	2935	0
115	20240429	194500	64635	2935	2935	2935	2935	0
116	20240429	194400	64635	2935	2935	2935	2935	0
117	20240429	194300	64635	2935	2935	2935	2935	0
118	20240429	194200	64635	2935	2935	2935	2935	0
119	20240429	194100	64635	2935	2935	2935	2935	0
120	20240429	194000	64635	2935	2935	2935	2935	0
121	20240429	193900	64635	2935	2935	2935	2935	0
122	20240429	193800	64635	2935	2935	2935	2935	20
123	20240429	193700	64635	2935	2935	2935	2935	0
124	20240429	193600	64635	2935	2935	2935	2935	0
125	20240429	193500	64635	2935	2935	2935	2935	0
126	20240429	193400	64635	2935	2935	2935	2935	0
127	20240429	193300	64635	2935	2935	2935	2935	0
128	20240429	193200	64635	2935	2935	2935	2935	0
129	20240429	193100	64635	2935	2935	2935	2935	0
130	20240429	193000	64635	2935	2935	2935	2935	0
131	20240429	192900	64635	2935	2935	2935	2935	0
132	20240429	192800	64635	2935	2935	2935	2935	0
133	20240429	192700	64635	2935	2935	2935	2935	0
134	20240429	192600	64635	2935	2935	2935	2935	0
135	20240429	192500	64635	2935	2935	2935	2935	0
136	20240429	192400	64635	2935	2935	2935	2935	0
137	20240429	192300	64635	2935	2935	2935	2935	0
138	20240429	192200	64635	2935	2935	2935	2935	0
139	20240429	192100	64635	2935	2935	2935	2935	0
140	20240429	192000	64635	2935	2935	2935	2935	0
141	20240429	191900	64635	2935	2935	2935	2935	0
142	20240429	191800	64635	2935	2935	2935	2935	0
143	20240429	191700	64635	2935	2935	2935	2935	0
144	20240429	191600	64635	2935	2935	2935	2935	0
145	20240429	191500	64635	2935	2935	2935	2935	0
146	20240429	191400	64635	2935	2935	2935	2935	0
147	20240429	191300	64635	2935	2935	2935	2935	0
148	20240429	191200	64635	2935	2935	2935	2935	0
149	20240429	191100	64635	2935	2935	2935	2935	0
150	20240429	191000	64635	2935	2935	2935	2935	0
151	20240429	190900	64635	2935	2935	2935	2935	0
152	20240429	190800	64635	2935	2935	2935	2935	20
153	20240429	190700	64635	2935	2935	2935	2935	0
154	20240429	190600	64635	2935	2935	2935	2935	0
155	20240429	190500	64635	2935	2935	2935	2935	0
156	20240429	190400	64635	2935	2935	2935	2935	0
157	20240429	190300	64635	2935	2935	2935	2935	0
158	20240429	190200	64635	2935	2935	2935	2935	0
159	20240429	190100	64635	2935	2935	2935	2935	0
160	20240429	190000	64635	2935	2935	2935	2935	0
161	20240429	185900	64635	2935	2935	2935	2935	0
162	20240429	185800	64635	2935	2935	2935	2935	0
163	20240429	185700	64635	2935	2935	2935	2935	0
164	20240429	185600	64635	2935	2935	2935	2935	0
165	20240429	185500	64635	2935	2935	2935	2935	0
166	20240429	185400	64635	2935	2935	2935	2935	0
167	20240429	185300	64635	2935	2935	2935	2935	0
168	20240429	185200	64635	2935	2935	2935	2935	0
169	20240429	185100	64635	2935	2935	2935	2935	0
170	20240429	185000	64635	2935	2935	2935	2935	0
171	20240429	184900	64635	2935	2935	2935	2935	0
172	20240429	184800	64635	2935	2935	2935	2935	0
173	20240429	184700	64635	2935	2935	2935	2935	0
174	20240429	184600	64635	2935	2935	2935	2935	0
175	20240429	184500	64635	2935	2935	2935	2935	0
176	20240429	184400	64635	2935	2935	2935	2935	0
177	20240429	184300	64635	2935	2935	2935	2935	0
178	20240429	184200	64635	2935	2935	2935	2935	0
179	20240429	184100	64635	2935	2935	2935	2935	0
180	20240429	184000	64635	2935	2935	2935	2935	0
181	20240429	183900	64635	2935	2935	2935	2935	0
182	20240429	183800	64635	2935	2935	2935	2935	20
183	20240429	183700	64635	2935	2935	2935	2935	0
184	20240429	183600	64635	2935	2935	2935	2935	0
185	20240429	183500	64635	2935	2935	2935	2935	0
186	20240429	183400	64635	2935	2935	2935	2935	0
187	20240429	183300	64635	2935	2935	2935	2935	0
188	20240429	183200	64635	2935	2935	2935	2935	0
189	20240429	183100	64635	2935	2935	2935	2935	0
190	20240429	183000	64635	2935	2935	2935	2935	0
191	20240429	182900	64635	2935	2935	2935	2935	0
192	20240429	182800	64635	2935	2935	2935	2935	0
193	20240429	182700	64635	2935	2935	2935	2935	0
194	20240429	182600	64635	2935	2935	2935	2935	0
195	20240429	182500	64635	2935	2935	2935	2935	0
196	20240429	182400	64635	2935	2935	2935	2935	0
197	20240429	182300	64635	2935	2935	2935	2935	0
198	20240429	182200	64635	2935	2935	2935	2935	0
199	20240429	182100	64635	2935	2935	2935	2935	0
200	20240429	182000	64635	2935	2935	2935	2935	0
201	20240429	181900	64635	2935	2935	2935	2935	0
202	20240429	181800	64635	2935	2935	2935	2935	0
203	20240429	181700	64635	2935	2935	2935	2935	0
204	20240429	181600	64635	2935	2935	2935	2935	0
205	20240429	181500	64635	2935	2935	2935	2935	0
206	20240429	181400	64635	2935	2935	2935	2935	0
207	20240429	181300	64635	2935	2935	2935	2935	0
208	20240429	181200	64635	2935	2935	2935	2935	0
209	20240429	181100	64635	2935	2935	2935	2935	0
210	20240429	181000	64635	2935	2935	2935	2935	0
211	20240429	180900	64635	2935	2935	2935	2935	0
212	20240429	180800	64635	2935	2935	2935	2935	20
213	20240429	180700	64635	2935	2935	2935	2935	0
214	20240429	180600	64635	2935	2935	2935	2935	0
215	20240429	180500	64635	2935	2935	2935	2935	0
216	20240429	180400	64635	2935	2935	2935	2935	0
217	20240429	180300	64635	2935	2935	2935	2935	0
218	20240429	180200	64635	2935	2935	2935	2935	0
219	20240429	180100	64635	2935	2935	2935	2935	0
220	20240429	180000	64635	2935	2935	2935	2935	0
221	20240429	175900	64635	2935	2935	2935	2935	0
222	20240429	175800	64635	2935	2935	2935	2935	0
223	20240429	175700	64635	2935	2935	2935	2935	0
224	20240429	175600	64635	2935	2935	2935	2935	0
225	20240429	175500	64635	2935	2935	2935	2935	0
226	20240429	175400	64635	2935	2935	2935	2935	0
227	20240429	175300	64635	2935	2935	2935	2935	0
228	20240429	175200	64635	2935	2935	2935	2935	0
229	20240429	175100	64635	2935	2935	2935	2935	0
230	20240429	175000	64635	2935	2935	2935	2935	0
231	20240429	174900	64635	2935	2935	2935	2935	0
232	20240429	174800	64635	2935	2935	2935	2935	0
233	20240429	174700	64635	2935	2935	2935	2935	0
234	20240429	174600	64635	2935	2935	2935	2935	0
235	20240429	174500	64635	2935	2935	2935	2935	0
236	20240429	174400	64635	2935	2935	2935	2935	0
237	20240429	174300	64635	2935	2935	2935	2935	0
238	20240429	174200	64635	2935	2935	2935	2935	0
239	20240429	174100	64635	2935	2935	2935	2935	0
240	20240429	174000	64635	2935	2935	2935	2935	0
241	20240429	173900	64635	2935	2935	2935	2935	0
242	20240429	173800	64635	2935	2935	2935	2935	20
243	20240429	173700	64635	2935	2935	2935	2935	0
244	20240429	173600	64635	2935	2935	2935	2935	0
245	20240429	173500	64635	2935	2935	2935	2935	0
246	20240429	173400	64635	2935	2935	2935	2935	0
247	20240429	173300	64635	2935	2935	2935	2935	0
248	20240429	173200	64635	2935	2935	2935	2935	0
249	20240429	173100	64635	2935	2935	2935	2935	0
250	20240429	173000	64635	2935	2935	2935	2935	0
251	20240429	172900	64635	2935	2935	2935	2935	0
252	20240429	172800	64635	2935	2935	2935	2935	0
253	20240429	172700	64635	2935	2935	2935	2935	0
254	20240429	172600	64635	2935	2935	2935	2935	0
255	20240429	172500	64635	2935	2935	2935	2935	0
256	20240429	172400	64635	2935	2935	2935	2935	0
257	20240429	172300	64635	2935	2935	2935	2935	0
258	20240429	172200	64635	2935	2935	2935	2935	0
259	20240429	172100	64635	2935	2935	2935	2935	0
260	20240429	172000	64635	2935	2935	2935	2935	0
261	20240429	171900	64635	2935	2935	2935	2935	0
262	20240429	171800	64635	2935	2935	2935	2935	0
263	20240429	171700	64635	2935	2935	2935	2935	0
264	20240429	171600	64635	2935	2935	2935	2935	0
265	20240429	171500	64635	2935	2935	2935	2935	0
266	20240429	171400	64635	2935	2935	2935	2935	0
267	20240429	171300	64635	2935	2935	2935	2935	0
268	20240429	171200	64635	2935	2935	2935	2935	0
269	20240429	171100	64635	2935	2935	2935	2935	0
270	20240429	171000	64635	2935	2935	2935	2935	0
271	20240429	170900	64635	2935	2935	2935	2935	0
272	20240429	170800	64635	2935	2935	2935	2935	20
273	20240429	170700	64635	2935	2935	2935	2935	0
274	20240429	170600	64635	2935	2935	2935	2935	0
275	20240429	170500	64635	2935	2935	2935	2935	0
276	20240429	170400	64635	2935	2935	2935	2935	0
277	20240429	170300	64635	2935	2935	2935	2935	0
278	20240429	170200	64635	2935	2935	2935	2935	0
279	20240429	170100	64635	2935	2935	2935	2935	0
280	20240429	170000	64635	2935	2935	2935	2935	0
281	20240429	165900	64635	2935	2935	2935	2935	0
282	20240429	165800	64635	2935	2935	2935	2935	0
283	20240429	165700	64635	2935	2935	2935	2935	0
284	20240429	165600	64635	2935	2935	2935	2935	0
285	20240429	165500	64635	2935	2935	2935	2935	0
286	20240429	165400	64635	2935	2935	2935	2935	0
287	20240429	165300	64635	2935	2935	2935	2935	0
288	20240429	165200	64635	2935	2935	2935	2935	0
289	20240429	165100	64635	2935	2935	2935	2935	0
290	20240429	165000	64635	2935	2935	2935	2935	0
291	20240429	164900	64635	2935	2935	2935	2935	0
292	20240429	164800	64635	2935	2935	2935	2935	0
293	20240429	164700	64635	2935	2935	2935	2935	0
294	20240429	164600	64635	2935	2935	2935	2935	0
295	20240429	164500	64635	2935	2935	2935	2935	0
296	20240429	164400	64635	2935	2935	2935	2935	0
297	20240429	164300	64635	2935	2935	2935	2935	0
298	20240429	164200	64635	2935	2935	2935	2935	0
299	20240429	164100	64635	2935	2935	2935	2935	0
300	20240429	164000	64635	2935	2935	2935	2935	0
301	20240429	163900	64635	2935	2935	2935	2935	0
302	20240429	163800	64635	2935	2935	2935	2935	20
303	20240429	163700	64635	2935	2935	2935	2935	0
304	20240429	163600	64635	2935	2935	2935	2935	0
305	20240429	163500	64635	2935	2935	2935	2935	0
306	20240429	163400	64635	2935	2935	2935	2935	0
307	20240429	163300	64635	2935	2935	2935	2935	0
308	20240429	163200	64635	2935	2935	2935	2935	0
309	20240429	163100	64635	2935	2935	2935	2935	0
310	20240429	163000	64635	2935	2935	2935	2935	0
311	20240429	162900	64635	2935	2935	2935	2935	0
312	20240429	162800	64635	2935	2935	2935	2935	0
313	20240429	162700	64635	2935	2935	2935	2935	0
314	20240429	162600	64635	2935	2935	2935	2935	0
315	20240429	162500	64635	2935	2935	2935	2935	0
316	20240429	162400	64635	2935	2935	2935	2935	0
317	20240429	162300	64635	2935	2935	2935	2935	0
318	20240429	162200	64635	2935	2935	2935	2935	0
319	20240429	162100	64635	2935	2935	2935	2935	0
320	20240429	162000	64635	2935	2935	2935	2935	0
321	20240429	161900	64635	2935	2935	2935	2935	0
322	20240429	161800	64635	2935	2935	2935	2935	0
323	20240429	161700	64635	2935	2935	2935	2935	0
324	20240429	161600	64635	2935	2935	2935	2935	0
325	20240429	161500	64635	2935	2935	2935	2935	0
326	20240429	161400	64635	2935	2935	2935	2935	0
327	20240429	161300	64635	2935	2935	2935	2935	0
328	20240429	161200	64635	2935	2935	2935	2935	0
329	20240429	161100	64635	2935	2935	2935	2935	0
330	20240429	161000	64635	2935	2935	2935	2935	0
331	20240429	160900	64635	2935	2935	2935	2935	0
332	20240429	160800	64635	2935	2935	2935	2935	20
333	20240429	160700	64635	2935	2935	2935	2935	0
334	20240429	160600	64635	2935	2935	2935	2935	0
335	20240429	160500	64635	2935	2935	2935	2935	0
336	20240429	160400	64635	2935	2935	2935	2935	0
337	20240429	160300	64635	2935	2935	2935	2935	0
338	20240429	160200	64635	2935	2935	2935	2935	0
339	20240429	160100	64635	2935	2935	2935	2935	0
340	20240429	160000	64635	2935	2935	2935	2935	0
341	20240429	155900	64635	2935	2935	2935	2935	0
342	20240429	155800	64635	2935	2935	2935	2935	0
343	20240429	155700	64635	2935	2935	2935	2935	0
344	20240429	155600	64635	2935	2935	2935	2935	0
345	20240429	155500	64635	2935	2935	2935	2935	0
346	20240429	155400	64635	2935	2935	2935	2935	0
347	20240429	155300	64635	2935	2935	2935	2935	0
348	20240429	155200	64635	2935	2935	2935	2935	0
349	20240429	155100	64635	2935	2935	2935	2935	0
350	20240429	155000	64635	2935	2935	2935	2935	0
351	20240429	154900	64635	2935	2935	2935	2935	0
352	20240429	154800	64635	2935	2935	2935	2935	0
353	20240429	154700	64635	2935	2935	2935	2935	0
354	20240429	154600	64635	2935	2935	2935	2935	0
355	20240429	154500	64635	2935	2935	2935	2935	0
356	20240429	154400	64635	2935	2935	2935	2935	0
357	20240429	154300	64635	2935	2935	2935	2935	0
358	20240429	154200	64635	2935	2935	2935	2935	0
359	20240429	154100	64635	2935	2935	2935	2935	0
360	20240429	154000	64635	2935	2935	2935	2935	0
361	20240429	153900	64635	2935	2935	2935	2935	0
362	20240429	153800	64635	2935	2935	2935	2935	20
363	20240429	153700	64635	2935	2935	2935	2935	0
364	20240429	153600	64635	2935	2935	2935	2935	0
365	20240429	153500	64635	2935	2935	2935	2935	0
366	20240429	153400	64635	2935	2935	2935	2935	0
367	20240429	153300	64635	2935	2935	2935	2935	0
368	20240429	153200	64635	2935	2935	2935	2935	0
369	20240429	153100	64635	2935	2935	2935	2935	0
370	20240429	153000	64635	2935	2935	2935	2935	0
371	20240429	152900	64635	2935	2935	2935	2935	0
372	20240429	152800	64635	2935	2935	2935	2935	0
373	20240429	152700	64635	2935	2935	2935	2935	0
374	20240429	152600	64635	2935	2935	2935	2935	0
375	20240429	152500	64635	2935	2935	2935	2935	0
376	20240429	152400	64635	2935	2935	2935	2935	0
377	20240429	152300	64635	2935	2935	2935	2935	0
378	20240429	152200	64635	2935	2935	2935	2935	0
379	20240429	152100	64635	2935	2935	2935	2935	0
380	20240429	152000	64635	2935	2935	2935	2935	0
381	20240429	151900	64635	2935	2935	2935	2935	0
382	20240429	151800	64635	2935	2935	2935	2935	0
383	20240429	151700	64635	2935	2935	2935	2935	0
384	20240429	151600	64635	2935	2935	2935	2935	0
385	20240429	151500	64635	2935	2935	2935	2935	0
386	20240429	151400	64635	2935	2935	2935	2935	0
387	20240429	151300	64635	2935	2935	2935	2935	0
388	20240429	151200	64635	2935	2935	2935	2935	0
389	20240429	151100	64635	2935	2935	2935	2935	0
390	20240429	151000	64635	2935	2935	2935	2935	0
391	20240429	150900	64635	2935	2935	2935	2935	0
392	20240429	150800	64635	2935	2935	2935	2935	0
393	20240429	150700	64635	2935	2935	2935	2935	0
394	20240429	150600	64635	2935	2935	2935	2935	0
395	20240429	150500	64635	2935	2935	2935	2935	0
396	20240429	150400	64635	2935	2935	2935	2935	0
397	20240429	150300	64635	2935	2935	2935	2935	0
398	20240429	150200	64635	2935	2935	2935	2935	0
399	20240429	150100	64635	2935	2935	2935	2935	0
400	20240429	150000	64635	2935	2935	2935	2935	0
401	20240429	145900	64635	2935	2935	2935	2935	0
402	20240429	145800	64635	2935	2935	2935	2935	0
403	20240429	145700	64635	2935	2935	2935	2935	0
404	20240429	145600	64635	2935	2935	2935	2935	0
405	20240429	145500	64635	2935	2935	2935	2935	0
406	20240429	145400	64635	2935	2935	2935	2935	0
407	20240429	145300	64635	2935	2935	2935	2935	0
408	20240429	145200	64635	2935	2935	2935	2935	0
409	20240429	145100	64635	2935	2935	2935	2935	20
410	20240429	145000	5935	2935	2935	2935	2935	1
411	20240429	144900	3000	3000	3000	3000	3000	0
412	20240429	144800	3000	3000	3000	3000	3000	0
413	20240429	144700	3000	3000	3000	3000	3000	0
414	20240429	144600	3000	3000	3000	3000	3000	0
415	20240429	144500	3000	3000	3000	3000	3000	0
416	20240429	144400	3000	3000	3000	3000	3000	0
417	20240429	144300	3000	3000	3000	3000	3000	0
418	20240429	144200	3000	3000	3000	3000	3000	0
419	20240429	144100	3000	3000	3000	3000	3000	0
420	20240429	144000	3000	3000	3000	3000	3000	0
421	20240429	143900	3000	3000	3000	3000	3000	0
422	20240429	143800	3000	3000	3000	3000	3000	0
423	20240429	143700	3000	3000	3000	3000	3000	0
424	20240429	143600	3000	3000	3000	3000	3000	0
425	20240429	143500	3000	3000	3000	3000	3000	0
426	20240429	143400	3000	3000	3000	3000	3000	0
427	20240429	143300	3000	3000	3000	3000	3000	0
428	20240429	143200	3000	3000	3000	3000	3000	0
429	20240429	143100	3000	3000	3000	3000	3000	0
430	20240429	143000	3000	3000	3000	3000	3000	0
431	20240429	142900	3000	3000	3000	3000	3000	0
432	20240429	142800	3000	3000	3000	3000	3000	0
433	20240429	142700	3000	3000	3000	3000	3000	0
434	20240429	142600	3000	3000	3000	3000	3000	0
435	20240429	142500	3000	3000	3000	3000	3000	0
436	20240429	142400	3000	3000	3000	3000	3000	0
437	20240429	142300	3000	3000	3000	3000	3000	0
438	20240429	142200	3000	3000	3000	3000	3000	0
439	20240429	142100	3000	3000	3000	3000	3000	0
440	20240429	142000	3000	3000	3000	3000	3000	0
441	20240429	141900	3000	3000	3000	3000	3000	0
442	20240429	141800	3000	3000	3000	3000	3000	0
443	20240429	141700	3000	3000	3000	3000	3000	0
444	20240429	141600	3000	3000	3000	3000	3000	0
445	20240429	141500	3000	3000	3000	3000	3000	0
446	20240429	141400	3000	3000	3000	3000	3000	0
447	20240429	141300	3000	3000	3000	3000	3000	0
448	20240429	141200	3000	3000	3000	3000	3000	0
449	20240429	141100	3000	3000	3000	3000	3000	0
450	20240429	141000	3000	3000	3000	3000	3000	0
451	20240429	140900	3000	3000	3000	3000	3000	0
452	20240429	140800	3000	3000	3000	3000	3000	0
453	20240429	140700	3000	3000	3000	3000	3000	0
454	20240429	140600	3000	3000	3000	3000	3000	0
455	20240429	140500	3000	3000	3000	3000	3000	0
456	20240429	140400	3000	3000	3000	3000	3000	0
457	20240429	140300	3000	3000	3000	3000	3000	0
458	20240429	140200	3000	3000	3000	3000	3000	0
459	20240429	140100	3000	3000	3000	3000	3000	0
460	20240429	140000	3000	3000	3000	3000	3000	0
461	20240429	135900	3000	3000	3000	3000	3000	0
462	20240429	135800	3000	3000	3000	3000	3000	0
463	20240429	135700	3000	3000	3000	3000	3000	0
464	20240429	135600	3000	3000	3000	3000	3000	0
465	20240429	135500	3000	3000	3000	3000	3000	0
466	20240429	135400	3000	3000	3000	3000	3000	0
467	20240429	135300	3000	3000	3000	3000	3000	0
468	20240429	135200	3000	3000	3000	3000	3000	0
469	20240429	135100	3000	3000	3000	3000	3000	0
470	20240429	135000	3000	3000	3000	3000	3000	0
471	20240429	134900	3000	3000	3000	3000	3000	0
472	20240429	134800	3000	3000	3000	3000	3000	0
473	20240429	134700	3000	3000	3000	3000	3000	0
474	20240429	134600	3000	3000	3000	3000	3000	0
475	20240429	134500	3000	3000	3000	3000	3000	0
476	20240429	134400	3000	3000	3000	3000	3000	0
477	20240429	134300	3000	3000	3000	3000	3000	0
478	20240429	134200	3000	3000	3000	3000	3000	0
479	20240429	134100	3000	3000	3000	3000	3000	0
480	20240429	134000	3000	3000	3000	3000	3000	0
481	20240429	133900	3000	3000	3000	3000	3000	0
482	20240429	133800	3000	3000	3000	3000	3000	0
483	20240429	133700	3000	3000	3000	3000	3000	0
484	20240429	133600	3000	3000	3000	3000	3000	0
485	20240429	133500	3000	3000	3000	3000	3000	0
486	20240429	133400	3000	3000	3000	3000	3000	0
487	20240429	133300	3000	3000	3000	3000	3000	0
488	20240429	133200	3000	3000	3000	3000	3000	0
489	20240429	133100	3000	3000	3000	3000	3000	0
490	20240429	133000	3000	3000	3000	3000	3000	0
491	20240429	132900	3000	3000	3000	3000	3000	0
492	20240429	132800	3000	3000	3000	3000	3000	0
493	20240429	132700	3000	3000	3000	3000	3000	0
494	20240429	132600	3000	3000	3000	3000	3000	0
495	20240429	132500	3000	3000	3000	3000	3000	0
496	20240429	132400	3000	3000	3000	3000	3000	0
497	20240429	132300	3000	3000	3000	3000	3000	0
498	20240429	132200	3000	3000	3000	3000	3000	0
499	20240429	132100	3000	3000	3000	3000	3000	0
500	20240429	132000	3000	3000	3000	3000	3000	0
501	20240429	131900	3000	3000	3000	3000	3000	0
502	20240429	131800	3000	3000	3000	3000	3000	0
503	20240429	131700	3000	3000	3000	3000	3000	0
504	20240429	131600	3000	3000	3000	3000	3000	0
505	20240429	131500	3000	3000	3000	3000	3000	0
506	20240429	131400	3000	3000	3000	3000	3000	0
507	20240429	131300	3000	3000	3000	3000	3000	0
508	20240429	131200	3000	3000	3000	3000	3000	0
509	20240429	131100	3000	3000	3000	3000	3000	0
510	20240429	131000	3000	3000	3000	3000	3000	0
511	20240429	130900	3000	3000	3000	3000	3000	0
512	20240429	130800	3000	3000	3000	3000	3000	0
513	20240429	130700	3000	3000	3000	3000	3000	0
514	20240429	130600	3000	3000	3000	3000	3000	0
515	20240429	130500	3000	3000	3000	3000	3000	0
516	20240429	130400	3000	3000	3000	3000	3000	0
517	20240429	130300	3000	3000	3000	3000	3000	0
518	20240429	130200	3000	3000	3000	3000	3000	0
519	20240429	130100	3000	3000	3000	3000	3000	0
520	20240429	130000	3000	3000	3000	3000	3000	0
521	20240429	125900	3000	3000	3000	3000	3000	0
522	20240429	125800	3000	3000	3000	3000	3000	0
523	20240429	125700	3000	3000	3000	3000	3000	0
524	20240429	125600	3000	3000	3000	3000	3000	0
525	20240429	125500	3000	3000	3000	3000	3000	0
526	20240429	125400	3000	3000	3000	3000	3000	0
527	20240429	125300	3000	3000	3000	3000	3000	0
528	20240429	125200	3000	3000	3000	3000	3000	0
529	20240429	125100	3000	3000	3000	3000	3000	0
530	20240429	125000	3000	3000	3000	3000	3000	0
531	20240429	124900	3000	3000	3000	3000	3000	0
532	20240429	124800	3000	3000	3000	3000	3000	0
533	20240429	124700	3000	3000	3000	3000	3000	0
534	20240429	124600	3000	3000	3000	3000	3000	0
535	20240429	124500	3000	3000	3000	3000	3000	0
536	20240429	124400	3000	3000	3000	3000	3000	0
537	20240429	124300	3000	3000	3000	3000	3000	0
538	20240429	124200	3000	3000	3000	3000	3000	0
539	20240429	124100	3000	3000	3000	3000	3000	0
540	20240429	124000	3000	3000	3000	3000	3000	0
541	20240429	123900	3000	3000	3000	3000	3000	0
542	20240429	123800	3000	3000	3000	3000	3000	0
543	20240429	123700	3000	3000	3000	3000	3000	0
544	20240429	123600	3000	3000	3000	3000	3000	0
545	20240429	123500	3000	3000	3000	3000	3000	0
546	20240429	123400	3000	3000	3000	3000	3000	0
547	20240429	123300	3000	3000	3000	3000	3000	0
548	20240429	123200	3000	3000	3000	3000	3000	0
549	20240429	123100	3000	3000	3000	3000	3000	0
550	20240429	123000	3000	3000	3000	3000	3000	0
551	20240429	122900	3000	3000	3000	3000	3000	0
552	20240429	122800	3000	3000	3000	3000	3000	0
553	20240429	122700	3000	3000	3000	3000	3000	0
554	20240429	122600	3000	3000	3000	3000	3000	0
555	20240429	122500	3000	3000	3000	3000	3000	0
556	20240429	122400	3000	3000	3000	3000	3000	0
557	20240429	122300	3000	3000	3000	3000	3000	0
558	20240429	122200	3000	3000	3000	3000	3000	0
559	20240429	122100	3000	3000	3000	3000	3000	0
560	20240429	122000	3000	3000	3000	3000	3000	0
561	20240429	121900	3000	3000	3000	3000	3000	0
562	20240429	121800	3000	3000	3000	3000	3000	0
563	20240429	121700	3000	3000	3000	3000	3000	0
564	20240429	121600	3000	3000	3000	3000	3000	0
565	20240429	121500	3000	3000	3000	3000	3000	0
566	20240429	121400	3000	3000	3000	3000	3000	0
567	20240429	121300	3000	3000	3000	3000	3000	0
568	20240429	121200	3000	3000	3000	3000	3000	0
569	20240429	121100	3000	3000	3000	3000	3000	0
570	20240429	121000	3000	3000	3000	3000	3000	0
571	20240429	120900	3000	3000	3000	3000	3000	0
572	20240429	120800	3000	3000	3000	3000	3000	0
573	20240429	120700	3000	3000	3000	3000	3000	0
574	20240429	120600	3000	3000	3000	3000	3000	0
575	20240429	120500	3000	3000	3000	3000	3000	0
576	20240429	120400	3000	3000	3000	3000	3000	0
577	20240429	120300	3000	3000	3000	3000	3000	0
578	20240429	120200	3000	3000	3000	3000	3000	0
579	20240429	120100	3000	3000	3000	3000	3000	0
580	20240429	120000	3000	3000	3000	3000	3000	0
581	20240429	115900	3000	3000	3000	3000	3000	0
582	20240429	115800	3000	3000	3000	3000	3000	0
583	20240429	115700	3000	3000	3000	3000	3000	0
584	20240429	115600	3000	3000	3000	3000	3000	0
585	20240429	115500	3000	3000	3000	3000	3000	0
586	20240429	115400	3000	3000	3000	3000	3000	0
587	20240429	115300	3000	3000	3000	3000	3000	0
588	20240429	115200	3000	3000	3000	3000	3000	0
589	20240429	115100	3000	3000	3000	3000	3000	0
590	20240429	115000	3000	3000	3000	3000	3000	0
591	20240429	114900	3000	3000	3000	3000	3000	0
592	20240429	114800	3000	3000	3000	3000	3000	0
593	20240429	114700	3000	3000	3000	3000	3000	0
594	20240429	114600	3000	3000	3000	3000	3000	0
595	20240429	114500	3000	3000	3000	3000	3000	0
596	20240429	114400	3000	3000	3000	3000	3000	0
597	20240429	114300	3000	3000	3000	3000	3000	0
598	20240429	114200	3000	3000	3000	3000	3000	0
599	20240429	114100	3000	3000	3000	3000	3000	0
600	20240429	114000	3000	3000	3000	3000	3000	0
601	20240429	113900	3000	3000	3000	3000	3000	0
602	20240429	113800	3000	3000	3000	3000	3000	0
603	20240429	113700	3000	3000	3000	3000	3000	0
604	20240429	113600	3000	3000	3000	3000	3000	0
605	20240429	113500	3000	3000	3000	3000	3000	0
606	20240429	113400	3000	3000	3000	3000	3000	0
607	20240429	113300	3000	3000	3000	3000	3000	0
608	20240429	113200	3000	3000	3000	3000	3000	0
609	20240429	113100	3000	3000	3000	3000	3000	0
610	20240429	113000	3000	3000	3000	3000	3000	0
611	20240429	112900	3000	3000	3000	3000	3000	0
612	20240429	112800	3000	3000	3000	3000	3000	0
613	20240429	112700	3000	3000	3000	3000	3000	0
614	20240429	112600	3000	3000	3000	3000	3000	0
615	20240429	112500	3000	3000	3000	3000	3000	0
616	20240429	112400	3000	3000	3000	3000	3000	0
617	20240429	112300	3000	3000	3000	3000	3000	0
618	20240429	112200	3000	3000	3000	3000	3000	0
619	20240429	112100	3000	3000	3000	3000	3000	0
620	20240429	112000	3000	3000	3000	3000	3000	0
621	20240429	111900	3000	3000	3000	3000	3000	0
622	20240429	111800	3000	3000	3000	3000	3000	0
623	20240429	111700	3000	3000	3000	3000	3000	0
624	20240429	111600	3000	3000	3000	3000	3000	0
625	20240429	111500	3000	3000	3000	3000	3000	0
626	20240429	111400	3000	3000	3000	3000	3000	0
627	20240429	111300	3000	3000	3000	3000	3000	0
628	20240429	111200	3000	3000	3000	3000	3000	0
629	20240429	111100	3000	3000	3000	3000	3000	0
630	20240429	111000	3000	3000	3000	3000	3000	0
631	20240429	110900	3000	3000	3000	3000	3000	0
632	20240429	110800	3000	3000	3000	3000	3000	0
633	20240429	110700	3000	3000	3000	3000	3000	0
634	20240429	110600	3000	3000	3000	3000	3000	0
635	20240429	110500	3000	3000	3000	3000	3000	0
636	20240429	110400	3000	3000	3000	3000	3000	0
637	20240429	110300	3000	3000	3000	3000	3000	0
638	20240429	110200	3000	3000	3000	3000	3000	0
639	20240429	110100	3000	3000	3000	3000	3000	0
640	20240429	110000	3000	3000	3000	3000	3000	0
641	20240429	105900	3000	3000	3000	3000	3000	0
642	20240429	105800	3000	3000	3000	3000	3000	0
643	20240429	105700	3000	3000	3000	3000	3000	0
644	20240429	105600	3000	3000	3000	3000	3000	0
645	20240429	105500	3000	3000	3000	3000	3000	0
646	20240429	105400	3000	3000	3000	3000	3000	0
647	20240429	105300	3000	3000	3000	3000	3000	0
648	20240429	105200	3000	3000	3000	3000	3000	0
649	20240429	105100	3000	3000	3000	3000	3000	0
650	20240429	105000	3000	3000	3000	3000	3000	0
651	20240429	104900	3000	3000	3000	3000	3000	0
652	20240429	104800	3000	3000	3000	3000	3000	0
653	20240429	104700	3000	3000	3000	3000	3000	0
654	20240429	104600	3000	3000	3000	3000	3000	0
655	20240429	104500	3000	3000	3000	3000	3000	0
656	20240429	104400	3000	3000	3000	3000	3000	0
657	20240429	104300	3000	3000	3000	3000	3000	0
658	20240429	104200	3000	3000	3000	3000	3000	0
659	20240429	104100	3000	3000	3000	3000	3000	0
660	20240429	104000	3000	3000	3000	3000	3000	0
661	20240429	103900	3000	3000	3000	3000	3000	0
662	20240429	103800	3000	3000	3000	3000	3000	0
663	20240429	103700	3000	3000	3000	3000	3000	0
664	20240429	103600	3000	3000	3000	3000	3000	0
665	20240429	103500	3000	3000	3000	3000	3000	0
666	20240429	103400	3000	3000	3000	3000	3000	0
667	20240429	103300	3000	3000	3000	3000	3000	0
668	20240429	103200	3000	3000	3000	3000	3000	0
669	20240429	103100	3000	3000	3000	3000	3000	0
670	20240429	103000	3000	3000	3000	3000	3000	0
671	20240429	102900	3000	3000	3000	3000	3000	0
672	20240429	102800	3000	3000	3000	3000	3000	0
673	20240429	102700	3000	3000	3000	3000	3000	0
674	20240429	102600	3000	3000	3000	3000	3000	0
675	20240429	102500	3000	3000	3000	3000	3000	0
676	20240429	102400	3000	3000	3000	3000	3000	0
677	20240429	102300	3000	3000	3000	3000	3000	0
678	20240429	102200	3000	3000	3000	3000	3000	0
679	20240429	102100	3000	3000	3000	3000	3000	0
680	20240429	102000	3000	3000	3000	3000	3000	0
681	20240429	101900	3000	3000	3000	3000	3000	0
682	20240429	101800	3000	3000	3000	3000	3000	0
683	20240429	101700	3000	3000	3000	3000	3000	0
684	20240429	101600	3000	3000	3000	3000	3000	0
685	20240429	101500	3000	3000	3000	3000	3000	0
686	20240429	101400	3000	3000	3000	3000	3000	0
687	20240429	101300	3000	3000	3000	3000	3000	0
688	20240429	101200	3000	3000	3000	3000	3000	0
689	20240429	101100	3000	3000	3000	3000	3000	0
690	20240429	101000	3000	3000	3000	3000	3000	0
691	20240429	100900	3000	3000	3000	3000	3000	0
692	20240429	100800	3000	3000	3000	3000	3000	0
693	20240429	100700	3000	3000	3000	3000	3000	0
694	20240429	100600	3000	3000	3000	3000	3000	0
695	20240429	100500	3000	3000	3000	3000	3000	0
696	20240429	100400	3000	3000	3000	3000	3000	0
697	20240429	100300	3000	3000	3000	3000	3000	0
698	20240429	100200	3000	3000	3000	3000	3000	0
699	20240429	100100	3000	3000	3000	3000	3000	0
700	20240429	100000	3000	3000	3000	3000	3000	0
701	20240429	095900	3000	3000	3000	3000	3000	0
702	20240429	095800	3000	3000	3000	3000	3000	0
703	20240429	095700	3000	3000	3000	3000	3000	0
704	20240429	095600	3000	3000	3000	3000	3000	0
705	20240429	095500	3000	3000	3000	3000	3000	0
706	20240429	095400	3000	3000	3000	3000	3000	0
707	20240429	095300	3000	3000	3000	3000	3000	0
708	20240429	095200	3000	3000	3000	3000	3000	0
709	20240429	095100	3000	3000	3000	3000	3000	0
710	20240429	095000	3000	3000	3000	3000	3000	0
711	20240429	094900	3000	3000	3000	3000	3000	0
712	20240429	094800	3000	3000	3000	3000	3000	0
713	20240429	094700	3000	3000	3000	3000	3000	0
714	20240429	094600	3000	3000	3000	3000	3000	0
715	20240429	094500	3000	3000	3000	3000	3000	0
716	20240429	094400	3000	3000	3000	3000	3000	0
717	20240429	094300	3000	3000	3000	3000	3000	0
718	20240429	094200	3000	3000	3000	3000	3000	0
719	20240429	094100	3000	3000	3000	3000	3000	0
720	20240429	094000	3000	3000	3000	3000	3000	0
721	20240429	093900	3000	3000	3000	3000	3000	0
722	20240429	093800	3000	3000	3000	3000	3000	0
723	20240429	093700	3000	3000	3000	3000	3000	0
724	20240429	093600	3000	3000	3000	3000	3000	0
725	20240429	093500	3000	3000	3000	3000	3000	0
726	20240429	093400	3000	3000	3000	3000	3000	0
727	20240429	093300	3000	3000	3000	3000	3000	0
728	20240429	093200	3000	3000	3000	3000	3000	0
729	20240429	093100	3000	3000	3000	3000	3000	0
730	20240429	093000	3000	3000	3000	3000	3000	0
731	20240429	092900	3000	3000	3000	3000	3000	0
732	20240429	092800	3000	3000	3000	3000	3000	0
733	20240429	092700	3000	3000	3000	3000	3000	0
734	20240429	092600	3000	3000	3000	3000	3000	0
735	20240429	092500	3000	3000	3000	3000	3000	0
736	20240429	092400	3000	3000	3000	3000	3000	0
737	20240429	092300	3000	3000	3000	3000	3000	0
738	20240429	092200	3000	3000	3000	3000	3000	0
739	20240429	092100	3000	3000	3000	3000	3000	0
740	20240429	092000	3000	3000	3000	3000	3000	0
741	20240429	091900	3000	3000	3000	3000	3000	0
742	20240429	091800	3000	3000	3000	3000	3000	0
743	20240429	091700	3000	3000	3000	3000	3000	0
744	20240429	091600	3000	3000	3000	3000	3000	0
745	20240429	091500	3000	3000	3000	3000	3000	0
746	20240429	091400	3000	3000	3000	3000	3000	0
747	20240429	091300	3000	3000	3000	3000	3000	0
748	20240429	091200	3000	3000	3000	3000	3000	0
749	20240429	091100	3000	3000	3000	3000	3000	0
750	20240429	091000	3000	3000	3000	3000	3000	0
751	20240429	090900	3000	3000	3000	3000	3000	0
752	20240429	090800	3000	3000	3000	3000	3000	0
753	20240429	090700	3000	3000	3000	3000	3000	0
754	20240429	090600	3000	3000	3000	3000	3000	0
755	20240429	090500	3000	3000	3000	3000	3000	0
756	20240429	090400	3000	3000	3000	3000	3000	0
757	20240429	090300	3000	3000	3000	3000	3000	0
758	20240429	090200	3000	3000	3000	3000	3000	0
759	20240429	090100	3000	3000	3000	3000	3000	0
760	20240429	090000	3000	3000	3000	3000	3000	1