KissMeData/254160/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205300	1183000	2955	2955	2955	2955	152
3	20240429	205200	1183000	2955	2955	2955	2955	0
4	20240429	205100	1183000	2955	2955	2955	2955	0
5	20240429	205000	1183000	2955	2955	2955	2955	0
6	20240429	204900	1183000	2955	2955	2955	2955	0
7	20240429	204800	1183000	2955	2955	2955	2955	0
8	20240429	204700	1183000	2955	2955	2955	2955	0
9	20240429	204600	1183000	2955	2955	2955	2955	0
10	20240429	204500	1183000	2955	2955	2955	2955	0
11	20240429	204400	1183000	2955	2955	2955	2955	0
12	20240429	204300	1183000	2955	2955	2955	2955	0
13	20240429	204200	1183000	2955	2955	2955	2955	0
14	20240429	204100	1183000	2955	2955	2955	2955	0
15	20240429	204000	1183000	2955	2955	2955	2955	0
16	20240429	203900	1183000	2955	2955	2955	2955	0
17	20240429	203800	1183000	2955	2955	2955	2955	0
18	20240429	203700	1183000	2955	2955	2955	2955	0
19	20240429	203600	1183000	2955	2955	2955	2955	0
20	20240429	203500	1183000	2955	2955	2955	2955	0
21	20240429	203400	1183000	2955	2955	2955	2955	0
22	20240429	203300	1183000	2955	2955	2955	2955	0
23	20240429	203200	1183000	2955	2955	2955	2955	0
24	20240429	203100	1183000	2955	2955	2955	2955	0
25	20240429	203000	1183000	2955	2955	2955	2955	0
26	20240429	202900	1183000	2955	2955	2955	2955	0
27	20240429	202800	1183000	2955	2955	2955	2955	0
28	20240429	202700	1183000	2955	2955	2955	2955	0
29	20240429	202600	1183000	2955	2955	2955	2955	0
30	20240429	202500	1183000	2955	2955	2955	2955	0
31	20240429	202400	1183000	2955	2955	2955	2955	0
32	20240429	202300	1183000	2955	2955	2955	2955	152
33	20240429	202200	1183000	2955	2955	2955	2955	0
34	20240429	202100	1183000	2955	2955	2955	2955	0
35	20240429	202000	1183000	2955	2955	2955	2955	0
36	20240429	201900	1183000	2955	2955	2955	2955	0
37	20240429	201800	1183000	2955	2955	2955	2955	0
38	20240429	201700	1183000	2955	2955	2955	2955	0
39	20240429	201600	1183000	2955	2955	2955	2955	0
40	20240429	201500	1183000	2955	2955	2955	2955	0
41	20240429	201400	1183000	2955	2955	2955	2955	0
42	20240429	201300	1183000	2955	2955	2955	2955	0
43	20240429	201200	1183000	2955	2955	2955	2955	0
44	20240429	201100	1183000	2955	2955	2955	2955	0
45	20240429	201000	1183000	2955	2955	2955	2955	0
46	20240429	200900	1183000	2955	2955	2955	2955	0
47	20240429	200800	1183000	2955	2955	2955	2955	0
48	20240429	200700	1183000	2955	2955	2955	2955	0
49	20240429	200600	1183000	2955	2955	2955	2955	0
50	20240429	200500	1183000	2955	2955	2955	2955	0
51	20240429	200400	1183000	2955	2955	2955	2955	0
52	20240429	200300	1183000	2955	2955	2955	2955	0
53	20240429	200200	1183000	2955	2955	2955	2955	0
54	20240429	200100	1183000	2955	2955	2955	2955	0
55	20240429	200000	1183000	2955	2955	2955	2955	0
56	20240429	195900	1183000	2955	2955	2955	2955	0
57	20240429	195800	1183000	2955	2955	2955	2955	0
58	20240429	195700	1183000	2955	2955	2955	2955	0
59	20240429	195600	1183000	2955	2955	2955	2955	0
60	20240429	195500	1183000	2955	2955	2955	2955	0
61	20240429	195400	1183000	2955	2955	2955	2955	0
62	20240429	195300	1183000	2955	2955	2955	2955	152
63	20240429	195200	1183000	2955	2955	2955	2955	0
64	20240429	195100	1183000	2955	2955	2955	2955	0
65	20240429	195000	1183000	2955	2955	2955	2955	0
66	20240429	194900	1183000	2955	2955	2955	2955	0
67	20240429	194800	1183000	2955	2955	2955	2955	0
68	20240429	194700	1183000	2955	2955	2955	2955	0
69	20240429	194600	1183000	2955	2955	2955	2955	0
70	20240429	194500	1183000	2955	2955	2955	2955	0
71	20240429	194400	1183000	2955	2955	2955	2955	0
72	20240429	194300	1183000	2955	2955	2955	2955	0
73	20240429	194200	1183000	2955	2955	2955	2955	0
74	20240429	194100	1183000	2955	2955	2955	2955	0
75	20240429	194000	1183000	2955	2955	2955	2955	0
76	20240429	193900	1183000	2955	2955	2955	2955	0
77	20240429	193800	1183000	2955	2955	2955	2955	0
78	20240429	193700	1183000	2955	2955	2955	2955	0
79	20240429	193600	1183000	2955	2955	2955	2955	0
80	20240429	193500	1183000	2955	2955	2955	2955	0
81	20240429	193400	1183000	2955	2955	2955	2955	0
82	20240429	193300	1183000	2955	2955	2955	2955	0
83	20240429	193200	1183000	2955	2955	2955	2955	0
84	20240429	193100	1183000	2955	2955	2955	2955	0
85	20240429	193000	1183000	2955	2955	2955	2955	0
86	20240429	192900	1183000	2955	2955	2955	2955	0
87	20240429	192800	1183000	2955	2955	2955	2955	0
88	20240429	192700	1183000	2955	2955	2955	2955	0
89	20240429	192600	1183000	2955	2955	2955	2955	0
90	20240429	192500	1183000	2955	2955	2955	2955	0
91	20240429	192400	1183000	2955	2955	2955	2955	0
92	20240429	192300	1183000	2955	2955	2955	2955	152
93	20240429	192200	1183000	2955	2955	2955	2955	0
94	20240429	192100	1183000	2955	2955	2955	2955	0
95	20240429	192000	1183000	2955	2955	2955	2955	0
96	20240429	191900	1183000	2955	2955	2955	2955	0
97	20240429	191800	1183000	2955	2955	2955	2955	0
98	20240429	191700	1183000	2955	2955	2955	2955	0
99	20240429	191600	1183000	2955	2955	2955	2955	0
100	20240429	191500	1183000	2955	2955	2955	2955	0
101	20240429	191400	1183000	2955	2955	2955	2955	0
102	20240429	191300	1183000	2955	2955	2955	2955	0
103	20240429	191200	1183000	2955	2955	2955	2955	0
104	20240429	191100	1183000	2955	2955	2955	2955	0
105	20240429	191000	1183000	2955	2955	2955	2955	0
106	20240429	190900	1183000	2955	2955	2955	2955	0
107	20240429	190800	1183000	2955	2955	2955	2955	0
108	20240429	190700	1183000	2955	2955	2955	2955	0
109	20240429	190600	1183000	2955	2955	2955	2955	0
110	20240429	190500	1183000	2955	2955	2955	2955	0
111	20240429	190400	1183000	2955	2955	2955	2955	0
112	20240429	190300	1183000	2955	2955	2955	2955	0
113	20240429	190200	1183000	2955	2955	2955	2955	0
114	20240429	190100	1183000	2955	2955	2955	2955	0
115	20240429	190000	1183000	2955	2955	2955	2955	0
116	20240429	185900	1183000	2955	2955	2955	2955	0
117	20240429	185800	1183000	2955	2955	2955	2955	0
118	20240429	185700	1183000	2955	2955	2955	2955	0
119	20240429	185600	1183000	2955	2955	2955	2955	0
120	20240429	185500	1183000	2955	2955	2955	2955	0
121	20240429	185400	1183000	2955	2955	2955	2955	0
122	20240429	185300	1183000	2955	2955	2955	2955	152
123	20240429	185200	1183000	2955	2955	2955	2955	0
124	20240429	185100	1183000	2955	2955	2955	2955	0
125	20240429	185000	1183000	2955	2955	2955	2955	0
126	20240429	184900	1183000	2955	2955	2955	2955	0
127	20240429	184800	1183000	2955	2955	2955	2955	0
128	20240429	184700	1183000	2955	2955	2955	2955	0
129	20240429	184600	1183000	2955	2955	2955	2955	0
130	20240429	184500	1183000	2955	2955	2955	2955	0
131	20240429	184400	1183000	2955	2955	2955	2955	0
132	20240429	184300	1183000	2955	2955	2955	2955	0
133	20240429	184200	1183000	2955	2955	2955	2955	0
134	20240429	184100	1183000	2955	2955	2955	2955	0
135	20240429	184000	1183000	2955	2955	2955	2955	0
136	20240429	183900	1183000	2955	2955	2955	2955	0
137	20240429	183800	1183000	2955	2955	2955	2955	0
138	20240429	183700	1183000	2955	2955	2955	2955	0
139	20240429	183600	1183000	2955	2955	2955	2955	0
140	20240429	183500	1183000	2955	2955	2955	2955	0
141	20240429	183400	1183000	2955	2955	2955	2955	0
142	20240429	183300	1183000	2955	2955	2955	2955	0
143	20240429	183200	1183000	2955	2955	2955	2955	0
144	20240429	183100	1183000	2955	2955	2955	2955	0
145	20240429	183000	1183000	2955	2955	2955	2955	0
146	20240429	182900	1183000	2955	2955	2955	2955	0
147	20240429	182800	1183000	2955	2955	2955	2955	0
148	20240429	182700	1183000	2955	2955	2955	2955	0
149	20240429	182600	1183000	2955	2955	2955	2955	0
150	20240429	182500	1183000	2955	2955	2955	2955	0
151	20240429	182400	1183000	2955	2955	2955	2955	0
152	20240429	182300	1183000	2955	2955	2955	2955	152
153	20240429	182200	1183000	2955	2955	2955	2955	0
154	20240429	182100	1183000	2955	2955	2955	2955	0
155	20240429	182000	1183000	2955	2955	2955	2955	0
156	20240429	181900	1183000	2955	2955	2955	2955	0
157	20240429	181800	1183000	2955	2955	2955	2955	0
158	20240429	181700	1183000	2955	2955	2955	2955	0
159	20240429	181600	1183000	2955	2955	2955	2955	0
160	20240429	181500	1183000	2955	2955	2955	2955	0
161	20240429	181400	1183000	2955	2955	2955	2955	0
162	20240429	181300	1183000	2955	2955	2955	2955	0
163	20240429	181200	1183000	2955	2955	2955	2955	0
164	20240429	181100	1183000	2955	2955	2955	2955	0
165	20240429	181000	1183000	2955	2955	2955	2955	0
166	20240429	180900	1183000	2955	2955	2955	2955	0
167	20240429	180800	1183000	2955	2955	2955	2955	0
168	20240429	180700	1183000	2955	2955	2955	2955	0
169	20240429	180600	1183000	2955	2955	2955	2955	0
170	20240429	180500	1183000	2955	2955	2955	2955	0
171	20240429	180400	1183000	2955	2955	2955	2955	0
172	20240429	180300	1183000	2955	2955	2955	2955	0
173	20240429	180200	1183000	2955	2955	2955	2955	0
174	20240429	180100	1183000	2955	2955	2955	2955	0
175	20240429	180000	1183000	2955	2955	2955	2955	0
176	20240429	175900	1183000	2955	2955	2955	2955	0
177	20240429	175800	1183000	2955	2955	2955	2955	0
178	20240429	175700	1183000	2955	2955	2955	2955	0
179	20240429	175600	1183000	2955	2955	2955	2955	0
180	20240429	175500	1183000	2955	2955	2955	2955	0
181	20240429	175400	1183000	2955	2955	2955	2955	0
182	20240429	175300	1183000	2955	2955	2955	2955	152
183	20240429	175200	1183000	2955	2955	2955	2955	0
184	20240429	175100	1183000	2955	2955	2955	2955	0
185	20240429	175000	1183000	2955	2955	2955	2955	0
186	20240429	174900	1183000	2955	2955	2955	2955	0
187	20240429	174800	1183000	2955	2955	2955	2955	0
188	20240429	174700	1183000	2955	2955	2955	2955	0
189	20240429	174600	1183000	2955	2955	2955	2955	0
190	20240429	174500	1183000	2955	2955	2955	2955	0
191	20240429	174400	1183000	2955	2955	2955	2955	0
192	20240429	174300	1183000	2955	2955	2955	2955	0
193	20240429	174200	1183000	2955	2955	2955	2955	0
194	20240429	174100	1183000	2955	2955	2955	2955	0
195	20240429	174000	1183000	2955	2955	2955	2955	0
196	20240429	173900	1183000	2955	2955	2955	2955	0
197	20240429	173800	1183000	2955	2955	2955	2955	0
198	20240429	173700	1183000	2955	2955	2955	2955	0
199	20240429	173600	1183000	2955	2955	2955	2955	0
200	20240429	173500	1183000	2955	2955	2955	2955	0
201	20240429	173400	1183000	2955	2955	2955	2955	0
202	20240429	173300	1183000	2955	2955	2955	2955	0
203	20240429	173200	1183000	2955	2955	2955	2955	0
204	20240429	173100	1183000	2955	2955	2955	2955	0
205	20240429	173000	1183000	2955	2955	2955	2955	0
206	20240429	172900	1183000	2955	2955	2955	2955	0
207	20240429	172800	1183000	2955	2955	2955	2955	0
208	20240429	172700	1183000	2955	2955	2955	2955	0
209	20240429	172600	1183000	2955	2955	2955	2955	0
210	20240429	172500	1183000	2955	2955	2955	2955	0
211	20240429	172400	1183000	2955	2955	2955	2955	0
212	20240429	172300	1183000	2955	2955	2955	2955	152
213	20240429	172200	1183000	2955	2955	2955	2955	0
214	20240429	172100	1183000	2955	2955	2955	2955	0
215	20240429	172000	1183000	2955	2955	2955	2955	0
216	20240429	171900	1183000	2955	2955	2955	2955	0
217	20240429	171800	1183000	2955	2955	2955	2955	0
218	20240429	171700	1183000	2955	2955	2955	2955	0
219	20240429	171600	1183000	2955	2955	2955	2955	0
220	20240429	171500	1183000	2955	2955	2955	2955	0
221	20240429	171400	1183000	2955	2955	2955	2955	0
222	20240429	171300	1183000	2955	2955	2955	2955	0
223	20240429	171200	1183000	2955	2955	2955	2955	0
224	20240429	171100	1183000	2955	2955	2955	2955	0
225	20240429	171000	1183000	2955	2955	2955	2955	0
226	20240429	170900	1183000	2955	2955	2955	2955	0
227	20240429	170800	1183000	2955	2955	2955	2955	0
228	20240429	170700	1183000	2955	2955	2955	2955	0
229	20240429	170600	1183000	2955	2955	2955	2955	0
230	20240429	170500	1183000	2955	2955	2955	2955	0
231	20240429	170400	1183000	2955	2955	2955	2955	0
232	20240429	170300	1183000	2955	2955	2955	2955	0
233	20240429	170200	1183000	2955	2955	2955	2955	0
234	20240429	170100	1183000	2955	2955	2955	2955	0
235	20240429	170000	1183000	2955	2955	2955	2955	0
236	20240429	165900	1183000	2955	2955	2955	2955	0
237	20240429	165800	1183000	2955	2955	2955	2955	0
238	20240429	165700	1183000	2955	2955	2955	2955	0
239	20240429	165600	1183000	2955	2955	2955	2955	0
240	20240429	165500	1183000	2955	2955	2955	2955	0
241	20240429	165400	1183000	2955	2955	2955	2955	0
242	20240429	165300	1183000	2955	2955	2955	2955	152
243	20240429	165200	1183000	2955	2955	2955	2955	0
244	20240429	165100	1183000	2955	2955	2955	2955	0
245	20240429	165000	1183000	2955	2955	2955	2955	0
246	20240429	164900	1183000	2955	2955	2955	2955	0
247	20240429	164800	1183000	2955	2955	2955	2955	0
248	20240429	164700	1183000	2955	2955	2955	2955	0
249	20240429	164600	1183000	2955	2955	2955	2955	0
250	20240429	164500	1183000	2955	2955	2955	2955	0
251	20240429	164400	1183000	2955	2955	2955	2955	0
252	20240429	164300	1183000	2955	2955	2955	2955	0
253	20240429	164200	1183000	2955	2955	2955	2955	0
254	20240429	164100	1183000	2955	2955	2955	2955	0
255	20240429	164000	1183000	2955	2955	2955	2955	0
256	20240429	163900	1183000	2955	2955	2955	2955	0
257	20240429	163800	1183000	2955	2955	2955	2955	0
258	20240429	163700	1183000	2955	2955	2955	2955	0
259	20240429	163600	1183000	2955	2955	2955	2955	0
260	20240429	163500	1183000	2955	2955	2955	2955	0
261	20240429	163400	1183000	2955	2955	2955	2955	0
262	20240429	163300	1183000	2955	2955	2955	2955	0
263	20240429	163200	1183000	2955	2955	2955	2955	0
264	20240429	163100	1183000	2955	2955	2955	2955	0
265	20240429	163000	1183000	2955	2955	2955	2955	0
266	20240429	162900	1183000	2955	2955	2955	2955	0
267	20240429	162800	1183000	2955	2955	2955	2955	0
268	20240429	162700	1183000	2955	2955	2955	2955	0
269	20240429	162600	1183000	2955	2955	2955	2955	0
270	20240429	162500	1183000	2955	2955	2955	2955	0
271	20240429	162400	1183000	2955	2955	2955	2955	0
272	20240429	162300	1183000	2955	2955	2955	2955	152
273	20240429	162200	1183000	2955	2955	2955	2955	0
274	20240429	162100	1183000	2955	2955	2955	2955	0
275	20240429	162000	1183000	2955	2955	2955	2955	0
276	20240429	161900	1183000	2955	2955	2955	2955	0
277	20240429	161800	1183000	2955	2955	2955	2955	0
278	20240429	161700	1183000	2955	2955	2955	2955	0
279	20240429	161600	1183000	2955	2955	2955	2955	0
280	20240429	161500	1183000	2955	2955	2955	2955	0
281	20240429	161400	1183000	2955	2955	2955	2955	0
282	20240429	161300	1183000	2955	2955	2955	2955	0
283	20240429	161200	1183000	2955	2955	2955	2955	0
284	20240429	161100	1183000	2955	2955	2955	2955	0
285	20240429	161000	1183000	2955	2955	2955	2955	0
286	20240429	160900	1183000	2955	2955	2955	2955	0
287	20240429	160800	1183000	2955	2955	2955	2955	0
288	20240429	160700	1183000	2955	2955	2955	2955	0
289	20240429	160600	1183000	2955	2955	2955	2955	0
290	20240429	160500	1183000	2955	2955	2955	2955	0
291	20240429	160400	1183000	2955	2955	2955	2955	0
292	20240429	160300	1183000	2955	2955	2955	2955	0
293	20240429	160200	1183000	2955	2955	2955	2955	0
294	20240429	160100	1183000	2955	2955	2955	2955	0
295	20240429	160000	1183000	2955	2955	2955	2955	0
296	20240429	155900	1183000	2955	2955	2955	2955	0
297	20240429	155800	1183000	2955	2955	2955	2955	0
298	20240429	155700	1183000	2955	2955	2955	2955	0
299	20240429	155600	1183000	2955	2955	2955	2955	0
300	20240429	155500	1183000	2955	2955	2955	2955	0
301	20240429	155400	1183000	2955	2955	2955	2955	0
302	20240429	155300	1183000	2955	2955	2955	2955	152
303	20240429	155200	1183000	2955	2955	2955	2955	0
304	20240429	155100	1183000	2955	2955	2955	2955	0
305	20240429	155000	1183000	2955	2955	2955	2955	0
306	20240429	154900	1183000	2955	2955	2955	2955	0
307	20240429	154800	1183000	2955	2955	2955	2955	0
308	20240429	154700	1183000	2955	2955	2955	2955	0
309	20240429	154600	1183000	2955	2955	2955	2955	0
310	20240429	154500	1183000	2955	2955	2955	2955	0
311	20240429	154400	1183000	2955	2955	2955	2955	0
312	20240429	154300	1183000	2955	2955	2955	2955	0
313	20240429	154200	1183000	2955	2955	2955	2955	0
314	20240429	154100	1183000	2955	2955	2955	2955	0
315	20240429	154000	1183000	2955	2955	2955	2955	0
316	20240429	153900	1183000	2955	2955	2955	2955	0
317	20240429	153800	1183000	2955	2955	2955	2955	0
318	20240429	153700	1183000	2955	2955	2955	2955	0
319	20240429	153600	1183000	2955	2955	2955	2955	0
320	20240429	153500	1183000	2955	2955	2955	2955	0
321	20240429	153400	1183000	2955	2955	2955	2955	0
322	20240429	153300	1183000	2955	2955	2955	2955	0
323	20240429	153200	1183000	2955	2955	2955	2955	0
324	20240429	153100	1183000	2955	2955	2955	2955	0
325	20240429	153000	1183000	2955	2955	2955	2955	0
326	20240429	152900	1183000	2955	2955	2955	2955	0
327	20240429	152800	1183000	2955	2955	2955	2955	0
328	20240429	152700	1183000	2955	2955	2955	2955	0
329	20240429	152600	1183000	2955	2955	2955	2955	0
330	20240429	152500	1183000	2955	2955	2955	2955	0
331	20240429	152400	1183000	2955	2955	2955	2955	0
332	20240429	152300	1183000	2955	2955	2955	2955	0
333	20240429	152200	1183000	2955	2955	2955	2955	0
334	20240429	152100	1183000	2955	2955	2955	2955	0
335	20240429	152000	1183000	2955	2955	2955	2955	0
336	20240429	151900	1183000	2955	2955	2955	2955	0
337	20240429	151800	1183000	2955	2955	2955	2955	0
338	20240429	151700	1183000	2955	2955	2955	2955	0
339	20240429	151600	1183000	2955	2955	2955	2955	0
340	20240429	151500	1183000	2955	2955	2955	2955	0
341	20240429	151400	1183000	2955	2955	2955	2955	0
342	20240429	151300	1183000	2955	2955	2955	2955	0
343	20240429	151200	1183000	2955	2955	2955	2955	0
344	20240429	151100	1183000	2955	2955	2955	2955	0
345	20240429	151000	1183000	2955	2955	2955	2955	0
346	20240429	150900	1183000	2955	2955	2955	2955	0
347	20240429	150800	1183000	2955	2955	2955	2955	0
348	20240429	150700	1183000	2955	2955	2955	2955	0
349	20240429	150600	1183000	2955	2955	2955	2955	0
350	20240429	150500	1183000	2955	2955	2955	2955	0
351	20240429	150400	1183000	2955	2955	2955	2955	0
352	20240429	150300	1183000	2955	2955	2955	2955	0
353	20240429	150200	1183000	2955	2955	2955	2955	0
354	20240429	150100	1183000	2955	2955	2955	2955	0
355	20240429	150000	1183000	2955	2955	2955	2955	0
356	20240429	145900	1183000	2955	2955	2955	2955	0
357	20240429	145800	1183000	2955	2955	2955	2955	0
358	20240429	145700	1183000	2955	2955	2955	2955	0
359	20240429	145600	1183000	2955	2955	2955	2955	0
360	20240429	145500	1183000	2955	2955	2955	2955	0
361	20240429	145400	1183000	2955	2955	2955	2955	0
362	20240429	145300	1183000	2955	2955	2955	2955	0
363	20240429	145200	1183000	2955	2955	2955	2955	0
364	20240429	145100	1183000	2955	2955	2955	2955	0
365	20240429	145000	1183000	2955	2955	2955	2955	0
366	20240429	144900	1183000	2955	2955	2955	2955	0
367	20240429	144800	1183000	2955	2955	2955	2955	0
368	20240429	144700	1183000	2955	2955	2955	2955	0
369	20240429	144600	1183000	2955	2955	2955	2955	0
370	20240429	144500	1183000	2955	2955	2955	2955	0
371	20240429	144400	1183000	2955	2955	2955	2955	0
372	20240429	144300	1183000	2955	2955	2955	2955	0
373	20240429	144200	1183000	2955	2955	2955	2955	0
374	20240429	144100	1183000	2955	2955	2955	2955	0
375	20240429	144000	1183000	2955	2955	2955	2955	0
376	20240429	143900	1183000	2955	2955	2955	2955	0
377	20240429	143800	1183000	2955	2955	2955	2955	0
378	20240429	143700	1183000	2955	2955	2955	2955	0
379	20240429	143600	1183000	2955	2955	2955	2955	0
380	20240429	143500	1183000	2955	2955	2955	2955	0
381	20240429	143400	1183000	2955	2955	2955	2955	0
382	20240429	143300	1183000	2955	2955	2955	2955	0
383	20240429	143200	1183000	2955	2955	2955	2955	0
384	20240429	143100	1183000	2955	2955	2955	2955	0
385	20240429	143000	1183000	2955	2955	2955	2955	0
386	20240429	142900	1183000	2955	2955	2955	2955	0
387	20240429	142800	1183000	2955	2955	2955	2955	0
388	20240429	142700	1183000	2955	2955	2955	2955	0
389	20240429	142600	1183000	2955	2955	2955	2955	0
390	20240429	142500	1183000	2955	2955	2955	2955	0
391	20240429	142400	1183000	2955	2955	2955	2955	0
392	20240429	142300	1183000	2955	2955	2955	2955	0
393	20240429	142200	1183000	2955	2955	2955	2955	0
394	20240429	142100	1183000	2955	2955	2955	2955	0
395	20240429	142000	1183000	2955	2955	2955	2955	0
396	20240429	141900	1183000	2955	2955	2955	2955	0
397	20240429	141800	1183000	2955	2955	2955	2955	0
398	20240429	141700	1183000	2955	2955	2955	2955	0
399	20240429	141600	1183000	2955	2955	2955	2955	0
400	20240429	141500	1183000	2955	2955	2955	2955	0
401	20240429	141400	1183000	2955	2955	2955	2955	0
402	20240429	141300	1183000	2955	2955	2955	2955	0
403	20240429	141200	1183000	2955	2955	2955	2955	0
404	20240429	141100	1183000	2955	2955	2955	2955	0
405	20240429	141000	1183000	2955	2955	2955	2955	0
406	20240429	140900	1183000	2955	2955	2955	2955	0
407	20240429	140800	1183000	2955	2955	2955	2955	0
408	20240429	140700	1183000	2955	2955	2955	2955	0
409	20240429	140600	1183000	2955	2955	2955	2955	0
410	20240429	140500	1183000	2955	2955	2955	2955	0
411	20240429	140400	1183000	2955	2955	2955	2955	0
412	20240429	140300	1183000	2955	2955	2955	2955	0
413	20240429	140200	1183000	2955	2955	2955	2955	0
414	20240429	140100	1183000	2955	2955	2955	2955	0
415	20240429	140000	1183000	2955	2955	2955	2955	0
416	20240429	135900	1183000	2955	2955	2955	2955	0
417	20240429	135800	1183000	2955	2955	2955	2955	0
418	20240429	135700	1183000	2955	2955	2955	2955	0
419	20240429	135600	1183000	2955	2955	2955	2955	0
420	20240429	135500	1183000	2955	2955	2955	2955	152
421	20240429	135400	733840	2955	2955	2955	2955	0
422	20240429	135300	733840	2955	2955	2955	2955	0
423	20240429	135200	733840	2955	2955	2955	2955	0
424	20240429	135100	733840	2955	2955	2955	2955	0
425	20240429	135000	733840	2955	2955	2955	2955	0
426	20240429	134900	733840	2955	2955	2955	2955	0
427	20240429	134800	733840	2955	2955	2955	2955	0
428	20240429	134700	733840	2955	2955	2955	2955	0
429	20240429	134600	733840	2955	2955	2955	2955	0
430	20240429	134500	733840	2955	2955	2955	2955	0
431	20240429	134400	733840	2955	2955	2955	2955	0
432	20240429	134300	733840	2955	2955	2955	2955	0
433	20240429	134200	733840	2955	2955	2955	2955	0
434	20240429	134100	733840	2955	2955	2955	2955	0
435	20240429	134000	733840	2955	2955	2955	2955	0
436	20240429	133900	733840	2955	2955	2955	2955	0
437	20240429	133800	733840	2955	2955	2955	2955	0
438	20240429	133700	733840	2955	2955	2955	2955	0
439	20240429	133600	733840	2955	2955	2955	2955	0
440	20240429	133500	733840	2955	2955	2955	2955	0
441	20240429	133400	733840	2955	2955	2955	2955	0
442	20240429	133300	733840	2955	2955	2955	2955	0
443	20240429	133200	733840	2955	2955	2955	2955	0
444	20240429	133100	733840	2955	2955	2955	2955	0
445	20240429	133000	733840	2955	2955	2955	2955	0
446	20240429	132900	733840	2955	2955	2955	2955	0
447	20240429	132800	733840	2955	2955	2955	2955	0
448	20240429	132700	733840	2955	2955	2955	2955	0
449	20240429	132600	733840	2955	2955	2955	2955	0
450	20240429	132500	733840	2955	2955	2955	2955	0
451	20240429	132400	733840	2955	2955	2955	2955	0
452	20240429	132300	733840	2955	2955	2955	2955	0
453	20240429	132200	733840	2955	2955	2955	2955	0
454	20240429	132100	733840	2955	2955	2955	2955	0
455	20240429	132000	733840	2955	2955	2955	2955	0
456	20240429	131900	733840	2955	2955	2955	2955	0
457	20240429	131800	733840	2955	2955	2955	2955	0
458	20240429	131700	733840	2955	2955	2955	2955	0
459	20240429	131600	733840	2955	2955	2955	2955	0
460	20240429	131500	733840	2955	2955	2955	2955	0
461	20240429	131400	733840	2955	2955	2955	2955	0
462	20240429	131300	733840	2955	2955	2955	2955	0
463	20240429	131200	733840	2955	2955	2955	2955	0
464	20240429	131100	733840	2955	2955	2955	2955	0
465	20240429	131000	733840	2955	2955	2955	2955	0
466	20240429	130900	733840	2955	2955	2955	2955	0
467	20240429	130800	733840	2955	2955	2955	2955	0
468	20240429	130700	733840	2955	2955	2955	2955	0
469	20240429	130600	733840	2955	2955	2955	2955	0
470	20240429	130500	733840	2955	2955	2955	2955	0
471	20240429	130400	733840	2955	2955	2955	2955	0
472	20240429	130300	733840	2955	2955	2955	2955	0
473	20240429	130200	733840	2955	2955	2955	2955	0
474	20240429	130100	733840	2955	2955	2955	2955	0
475	20240429	130000	733840	2955	2955	2955	2955	0
476	20240429	125900	733840	2955	2955	2955	2955	0
477	20240429	125800	733840	2955	2955	2955	2955	0
478	20240429	125700	733840	2955	2955	2955	2955	0
479	20240429	125600	733840	2955	2955	2955	2955	0
480	20240429	125500	733840	2955	2955	2955	2955	0
481	20240429	125400	733840	2955	2955	2955	2955	0
482	20240429	125300	733840	2955	2955	2955	2955	0
483	20240429	125200	733840	2955	2955	2955	2955	0
484	20240429	125100	733840	2955	2955	2955	2955	0
485	20240429	125000	733840	2955	2955	2955	2955	0
486	20240429	124900	733840	2955	2955	2955	2955	0
487	20240429	124800	733840	2955	2955	2955	2955	0
488	20240429	124700	733840	2955	2955	2955	2955	0
489	20240429	124600	733840	2955	2955	2955	2955	0
490	20240429	124500	733840	2955	2955	2955	2955	0
491	20240429	124400	733840	2955	2955	2955	2955	0
492	20240429	124300	733840	2955	2955	2955	2955	0
493	20240429	124200	733840	2955	2955	2955	2955	0
494	20240429	124100	733840	2955	2955	2955	2955	0
495	20240429	124000	733840	2955	2955	2955	2955	0
496	20240429	123900	733840	2955	2955	2955	2955	0
497	20240429	123800	733840	2955	2955	2955	2955	0
498	20240429	123700	733840	2955	2955	2955	2955	0
499	20240429	123600	733840	2955	2955	2955	2955	0
500	20240429	123500	733840	2955	2955	2955	2955	0
501	20240429	123400	733840	2955	2955	2955	2955	0
502	20240429	123300	733840	2955	2955	2955	2955	0
503	20240429	123200	733840	2955	2955	2955	2955	0
504	20240429	123100	733840	2955	2955	2955	2955	0
505	20240429	123000	733840	2955	2955	2955	2955	0
506	20240429	122900	733840	2955	2955	2955	2955	0
507	20240429	122800	733840	2955	2955	2955	2955	0
508	20240429	122700	733840	2955	2955	2955	2955	0
509	20240429	122600	733840	2955	2955	2955	2955	0
510	20240429	122500	733840	2955	2955	2955	2955	0
511	20240429	122400	733840	2955	2955	2955	2955	0
512	20240429	122300	733840	2955	2955	2955	2955	0
513	20240429	122200	733840	2955	2955	2955	2955	0
514	20240429	122100	733840	2955	2955	2955	2955	48
515	20240429	122000	592000	2960	2960	2960	2960	200
516	20240429	121900	0	2960	2960	2960	2960	0
517	20240429	121800	0	2960	2960	2960	2960	0
518	20240429	121700	0	2960	2960	2960	2960	0
519	20240429	121600	0	2960	2960	2960	2960	0
520	20240429	121500	0	2960	2960	2960	2960	0
521	20240429	121400	0	2960	2960	2960	2960	0
522	20240429	121300	0	2960	2960	2960	2960	0
523	20240429	121200	0	2960	2960	2960	2960	0
524	20240429	121100	0	2960	2960	2960	2960	0
525	20240429	121000	0	2960	2960	2960	2960	0
526	20240429	120900	0	2960	2960	2960	2960	0
527	20240429	120800	0	2960	2960	2960	2960	0
528	20240429	120700	0	2960	2960	2960	2960	0
529	20240429	120600	0	2960	2960	2960	2960	0
530	20240429	120500	0	2960	2960	2960	2960	0
531	20240429	120400	0	2960	2960	2960	2960	0
532	20240429	120300	0	2960	2960	2960	2960	0
533	20240429	120200	0	2960	2960	2960	2960	0
534	20240429	120100	0	2960	2960	2960	2960	0
535	20240429	120000	0	2960	2960	2960	2960	0
536	20240429	115900	0	2960	2960	2960	2960	0
537	20240429	115800	0	2960	2960	2960	2960	0
538	20240429	115700	0	2960	2960	2960	2960	0
539	20240429	115600	0	2960	2960	2960	2960	0
540	20240429	115500	0	2960	2960	2960	2960	0
541	20240429	115400	0	2960	2960	2960	2960	0
542	20240429	115300	0	2960	2960	2960	2960	0
543	20240429	115200	0	2960	2960	2960	2960	0
544	20240429	115100	0	2960	2960	2960	2960	0
545	20240429	115000	0	2960	2960	2960	2960	0
546	20240429	114900	0	2960	2960	2960	2960	0
547	20240429	114800	0	2960	2960	2960	2960	0
548	20240429	114700	0	2960	2960	2960	2960	0
549	20240429	114600	0	2960	2960	2960	2960	0
550	20240429	114500	0	2960	2960	2960	2960	0
551	20240429	114400	0	2960	2960	2960	2960	0
552	20240429	114300	0	2960	2960	2960	2960	0
553	20240429	114200	0	2960	2960	2960	2960	0
554	20240429	114100	0	2960	2960	2960	2960	0
555	20240429	114000	0	2960	2960	2960	2960	0
556	20240429	113900	0	2960	2960	2960	2960	0
557	20240429	113800	0	2960	2960	2960	2960	0
558	20240429	113700	0	2960	2960	2960	2960	0
559	20240429	113600	0	2960	2960	2960	2960	0
560	20240429	113500	0	2960	2960	2960	2960	0
561	20240429	113400	0	2960	2960	2960	2960	0
562	20240429	113300	0	2960	2960	2960	2960	0
563	20240429	113200	0	2960	2960	2960	2960	0
564	20240429	113100	0	2960	2960	2960	2960	0
565	20240429	113000	0	2960	2960	2960	2960	0
566	20240429	112900	0	2960	2960	2960	2960	0
567	20240429	112800	0	2960	2960	2960	2960	0
568	20240429	112700	0	2960	2960	2960	2960	0
569	20240429	112600	0	2960	2960	2960	2960	0
570	20240429	112500	0	2960	2960	2960	2960	0
571	20240429	112400	0	2960	2960	2960	2960	0
572	20240429	112300	0	2960	2960	2960	2960	0
573	20240429	112200	0	2960	2960	2960	2960	0
574	20240429	112100	0	2960	2960	2960	2960	0
575	20240429	112000	0	2960	2960	2960	2960	0
576	20240429	111900	0	2960	2960	2960	2960	0
577	20240429	111800	0	2960	2960	2960	2960	0
578	20240429	111700	0	2960	2960	2960	2960	0
579	20240429	111600	0	2960	2960	2960	2960	0
580	20240429	111500	0	2960	2960	2960	2960	0
581	20240429	111400	0	2960	2960	2960	2960	0
582	20240429	111300	0	2960	2960	2960	2960	0
583	20240429	111200	0	2960	2960	2960	2960	0
584	20240429	111100	0	2960	2960	2960	2960	0
585	20240429	111000	0	2960	2960	2960	2960	0
586	20240429	110900	0	2960	2960	2960	2960	0
587	20240429	110800	0	2960	2960	2960	2960	0
588	20240429	110700	0	2960	2960	2960	2960	0
589	20240429	110600	0	2960	2960	2960	2960	0
590	20240429	110500	0	2960	2960	2960	2960	0
591	20240429	110400	0	2960	2960	2960	2960	0
592	20240429	110300	0	2960	2960	2960	2960	0
593	20240429	110200	0	2960	2960	2960	2960	0
594	20240429	110100	0	2960	2960	2960	2960	0
595	20240429	110000	0	2960	2960	2960	2960	0
596	20240429	105900	0	2960	2960	2960	2960	0
597	20240429	105800	0	2960	2960	2960	2960	0
598	20240429	105700	0	2960	2960	2960	2960	0
599	20240429	105600	0	2960	2960	2960	2960	0
600	20240429	105500	0	2960	2960	2960	2960	0
601	20240429	105400	0	2960	2960	2960	2960	0
602	20240429	105300	0	2960	2960	2960	2960	0
603	20240429	105200	0	2960	2960	2960	2960	0
604	20240429	105100	0	2960	2960	2960	2960	0
605	20240429	105000	0	2960	2960	2960	2960	0
606	20240429	104900	0	2960	2960	2960	2960	0
607	20240429	104800	0	2960	2960	2960	2960	0
608	20240429	104700	0	2960	2960	2960	2960	0
609	20240429	104600	0	2960	2960	2960	2960	0
610	20240429	104500	0	2960	2960	2960	2960	0
611	20240429	104400	0	2960	2960	2960	2960	0
612	20240429	104300	0	2960	2960	2960	2960	0
613	20240429	104200	0	2960	2960	2960	2960	0
614	20240429	104100	0	2960	2960	2960	2960	0
615	20240429	104000	0	2960	2960	2960	2960	0
616	20240429	103900	0	2960	2960	2960	2960	0
617	20240429	103800	0	2960	2960	2960	2960	0
618	20240429	103700	0	2960	2960	2960	2960	0
619	20240429	103600	0	2960	2960	2960	2960	0
620	20240429	103500	0	2960	2960	2960	2960	0
621	20240429	103400	0	2960	2960	2960	2960	0
622	20240429	103300	0	2960	2960	2960	2960	0
623	20240429	103200	0	2960	2960	2960	2960	0
624	20240429	103100	0	2960	2960	2960	2960	0
625	20240429	103000	0	2960	2960	2960	2960	0
626	20240429	102900	0	2960	2960	2960	2960	0
627	20240429	102800	0	2960	2960	2960	2960	0
628	20240429	102700	0	2960	2960	2960	2960	0
629	20240429	102600	0	2960	2960	2960	2960	0
630	20240429	102500	0	2960	2960	2960	2960	0
631	20240429	102400	0	2960	2960	2960	2960	0
632	20240429	102300	0	2960	2960	2960	2960	0
633	20240429	102200	0	2960	2960	2960	2960	0
634	20240429	102100	0	2960	2960	2960	2960	0
635	20240429	102000	0	2960	2960	2960	2960	0
636	20240429	101900	0	2960	2960	2960	2960	0
637	20240429	101800	0	2960	2960	2960	2960	0
638	20240429	101700	0	2960	2960	2960	2960	0
639	20240429	101600	0	2960	2960	2960	2960	0
640	20240429	101500	0	2960	2960	2960	2960	0
641	20240429	101400	0	2960	2960	2960	2960	0
642	20240429	101300	0	2960	2960	2960	2960	0
643	20240429	101200	0	2960	2960	2960	2960	0
644	20240429	101100	0	2960	2960	2960	2960	0
645	20240429	101000	0	2960	2960	2960	2960	0
646	20240429	100900	0	2960	2960	2960	2960	0
647	20240429	100800	0	2960	2960	2960	2960	0
648	20240429	100700	0	2960	2960	2960	2960	0
649	20240429	100600	0	2960	2960	2960	2960	0
650	20240429	100500	0	2960	2960	2960	2960	0
651	20240429	100400	0	2960	2960	2960	2960	0
652	20240429	100300	0	2960	2960	2960	2960	0
653	20240429	100200	0	2960	2960	2960	2960	0
654	20240429	100100	0	2960	2960	2960	2960	0
655	20240429	100000	0	2960	2960	2960	2960	0
656	20240429	095900	0	2960	2960	2960	2960	0
657	20240429	095800	0	2960	2960	2960	2960	0
658	20240429	095700	0	2960	2960	2960	2960	0
659	20240429	095600	0	2960	2960	2960	2960	0
660	20240429	095500	0	2960	2960	2960	2960	0
661	20240429	095400	0	2960	2960	2960	2960	0
662	20240429	095300	0	2960	2960	2960	2960	0
663	20240429	095200	0	2960	2960	2960	2960	0
664	20240429	095100	0	2960	2960	2960	2960	0
665	20240429	095000	0	2960	2960	2960	2960	0
666	20240429	094900	0	2960	2960	2960	2960	0
667	20240429	094800	0	2960	2960	2960	2960	0
668	20240429	094700	0	2960	2960	2960	2960	0
669	20240429	094600	0	2960	2960	2960	2960	0
670	20240429	094500	0	2960	2960	2960	2960	0
671	20240429	094400	0	2960	2960	2960	2960	0
672	20240429	094300	0	2960	2960	2960	2960	0
673	20240429	094200	0	2960	2960	2960	2960	0
674	20240429	094100	0	2960	2960	2960	2960	0
675	20240429	094000	0	2960	2960	2960	2960	0
676	20240429	093900	0	2960	2960	2960	2960	0
677	20240429	093800	0	2960	2960	2960	2960	0
678	20240429	093700	0	2960	2960	2960	2960	0
679	20240429	093600	0	2960	2960	2960	2960	0
680	20240429	093500	0	2960	2960	2960	2960	0
681	20240429	093400	0	2960	2960	2960	2960	0
682	20240429	093300	0	2960	2960	2960	2960	0
683	20240429	093200	0	2960	2960	2960	2960	0
684	20240429	093100	0	2960	2960	2960	2960	0
685	20240429	093000	0	2960	2960	2960	2960	0
686	20240429	092900	0	2960	2960	2960	2960	0
687	20240429	092800	0	2960	2960	2960	2960	0
688	20240429	092700	0	2960	2960	2960	2960	0
689	20240429	092600	0	2960	2960	2960	2960	0
690	20240429	092500	0	2960	2960	2960	2960	0
691	20240429	092400	0	2960	2960	2960	2960	0
692	20240429	092300	0	2960	2960	2960	2960	0
693	20240429	092200	0	2960	2960	2960	2960	0
694	20240429	092100	0	2960	2960	2960	2960	0
695	20240429	092000	0	2960	2960	2960	2960	0
696	20240429	091900	0	2960	2960	2960	2960	0
697	20240429	091800	0	2960	2960	2960	2960	0
698	20240429	091700	0	2960	2960	2960	2960	0
699	20240429	091600	0	2960	2960	2960	2960	0
700	20240429	091500	0	2960	2960	2960	2960	0
701	20240429	091400	0	2960	2960	2960	2960	0
702	20240429	091300	0	2960	2960	2960	2960	0
703	20240429	091200	0	2960	2960	2960	2960	0
704	20240429	091100	0	2960	2960	2960	2960	0
705	20240429	091000	0	2960	2960	2960	2960	0
706	20240429	090900	0	2960	2960	2960	2960	0
707	20240429	090800	0	2960	2960	2960	2960	0
708	20240429	090700	0	2960	2960	2960	2960	0
709	20240429	090600	0	2960	2960	2960	2960	0
710	20240429	090500	0	2960	2960	2960	2960	0
711	20240429	090400	0	2960	2960	2960	2960	0
712	20240429	090300	0	2960	2960	2960	2960	0
713	20240429	090200	0	2960	2960	2960	2960	0
714	20240429	090100	0	2960	2960	2960	2960	0
715	20240429	090000	0	2960	2960	2960	2960	0