KissMeData/208850/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204000	5380	5380	5380	5380	5380	1
3	20240430	203900	5380	5380	5380	5380	5380	0
4	20240430	203800	5380	5380	5380	5380	5380	0
5	20240430	203700	5380	5380	5380	5380	5380	0
6	20240430	203600	5380	5380	5380	5380	5380	0
7	20240430	203500	5380	5380	5380	5380	5380	0
8	20240430	203400	5380	5380	5380	5380	5380	0
9	20240430	203300	5380	5380	5380	5380	5380	0
10	20240430	203200	5380	5380	5380	5380	5380	0
11	20240430	203100	5380	5380	5380	5380	5380	0
12	20240430	203000	5380	5380	5380	5380	5380	0
13	20240430	202900	5380	5380	5380	5380	5380	0
14	20240430	202800	5380	5380	5380	5380	5380	0
15	20240430	202700	5380	5380	5380	5380	5380	0
16	20240430	202600	5380	5380	5380	5380	5380	0
17	20240430	202500	5380	5380	5380	5380	5380	0
18	20240430	202400	5380	5380	5380	5380	5380	0
19	20240430	202300	5380	5380	5380	5380	5380	0
20	20240430	202200	5380	5380	5380	5380	5380	0
21	20240430	202100	5380	5380	5380	5380	5380	0
22	20240430	202000	5380	5380	5380	5380	5380	0
23	20240430	201900	5380	5380	5380	5380	5380	0
24	20240430	201800	5380	5380	5380	5380	5380	0
25	20240430	201700	5380	5380	5380	5380	5380	0
26	20240430	201600	5380	5380	5380	5380	5380	0
27	20240430	201500	5380	5380	5380	5380	5380	0
28	20240430	201400	5380	5380	5380	5380	5380	0
29	20240430	201300	5380	5380	5380	5380	5380	0
30	20240430	201200	5380	5380	5380	5380	5380	0
31	20240430	201100	5380	5380	5380	5380	5380	0
32	20240430	201000	5380	5380	5380	5380	5380	1
33	20240430	200900	5380	5380	5380	5380	5380	0
34	20240430	200800	5380	5380	5380	5380	5380	0
35	20240430	200700	5380	5380	5380	5380	5380	0
36	20240430	200600	5380	5380	5380	5380	5380	0
37	20240430	200500	5380	5380	5380	5380	5380	0
38	20240430	200400	5380	5380	5380	5380	5380	0
39	20240430	200300	5380	5380	5380	5380	5380	0
40	20240430	200200	5380	5380	5380	5380	5380	0
41	20240430	200100	5380	5380	5380	5380	5380	0
42	20240430	200000	5380	5380	5380	5380	5380	0
43	20240430	195900	5380	5380	5380	5380	5380	0
44	20240430	195800	5380	5380	5380	5380	5380	0
45	20240430	195700	5380	5380	5380	5380	5380	0
46	20240430	195600	5380	5380	5380	5380	5380	0
47	20240430	195500	5380	5380	5380	5380	5380	0
48	20240430	195400	5380	5380	5380	5380	5380	0
49	20240430	195300	5380	5380	5380	5380	5380	0
50	20240430	195200	5380	5380	5380	5380	5380	0
51	20240430	195100	5380	5380	5380	5380	5380	0
52	20240430	195000	5380	5380	5380	5380	5380	0
53	20240430	194900	5380	5380	5380	5380	5380	0
54	20240430	194800	5380	5380	5380	5380	5380	0
55	20240430	194700	5380	5380	5380	5380	5380	0
56	20240430	194600	5380	5380	5380	5380	5380	0
57	20240430	194500	5380	5380	5380	5380	5380	0
58	20240430	194400	5380	5380	5380	5380	5380	0
59	20240430	194300	5380	5380	5380	5380	5380	0
60	20240430	194200	5380	5380	5380	5380	5380	0
61	20240430	194100	5380	5380	5380	5380	5380	0
62	20240430	194000	5380	5380	5380	5380	5380	1
63	20240430	193900	5380	5380	5380	5380	5380	0
64	20240430	193800	5380	5380	5380	5380	5380	0
65	20240430	193700	5380	5380	5380	5380	5380	0
66	20240430	193600	5380	5380	5380	5380	5380	0
67	20240430	193500	5380	5380	5380	5380	5380	0
68	20240430	193400	5380	5380	5380	5380	5380	0
69	20240430	193300	5380	5380	5380	5380	5380	0
70	20240430	193200	5380	5380	5380	5380	5380	0
71	20240430	193100	5380	5380	5380	5380	5380	0
72	20240430	193000	5380	5380	5380	5380	5380	0
73	20240430	192900	5380	5380	5380	5380	5380	0
74	20240430	192800	5380	5380	5380	5380	5380	0
75	20240430	192700	5380	5380	5380	5380	5380	0
76	20240430	192600	5380	5380	5380	5380	5380	0
77	20240430	192500	5380	5380	5380	5380	5380	0
78	20240430	192400	5380	5380	5380	5380	5380	0
79	20240430	192300	5380	5380	5380	5380	5380	0
80	20240430	192200	5380	5380	5380	5380	5380	0
81	20240430	192100	5380	5380	5380	5380	5380	0
82	20240430	192000	5380	5380	5380	5380	5380	0
83	20240430	191900	5380	5380	5380	5380	5380	0
84	20240430	191800	5380	5380	5380	5380	5380	0
85	20240430	191700	5380	5380	5380	5380	5380	0
86	20240430	191600	5380	5380	5380	5380	5380	0
87	20240430	191500	5380	5380	5380	5380	5380	0
88	20240430	191400	5380	5380	5380	5380	5380	0
89	20240430	191300	5380	5380	5380	5380	5380	0
90	20240430	191200	5380	5380	5380	5380	5380	0
91	20240430	191100	5380	5380	5380	5380	5380	0
92	20240430	191000	5380	5380	5380	5380	5380	1
93	20240430	190900	5380	5380	5380	5380	5380	0
94	20240430	190800	5380	5380	5380	5380	5380	0
95	20240430	190700	5380	5380	5380	5380	5380	0
96	20240430	190600	5380	5380	5380	5380	5380	0
97	20240430	190500	5380	5380	5380	5380	5380	0
98	20240430	190400	5380	5380	5380	5380	5380	0
99	20240430	190300	5380	5380	5380	5380	5380	0
100	20240430	190200	5380	5380	5380	5380	5380	0
101	20240430	190100	5380	5380	5380	5380	5380	0
102	20240430	190000	5380	5380	5380	5380	5380	0
103	20240430	185900	5380	5380	5380	5380	5380	0
104	20240430	185800	5380	5380	5380	5380	5380	0
105	20240430	185700	5380	5380	5380	5380	5380	0
106	20240430	185600	5380	5380	5380	5380	5380	0
107	20240430	185500	5380	5380	5380	5380	5380	0
108	20240430	185400	5380	5380	5380	5380	5380	0
109	20240430	185300	5380	5380	5380	5380	5380	0
110	20240430	185200	5380	5380	5380	5380	5380	0
111	20240430	185100	5380	5380	5380	5380	5380	0
112	20240430	185000	5380	5380	5380	5380	5380	0
113	20240430	184900	5380	5380	5380	5380	5380	0
114	20240430	184800	5380	5380	5380	5380	5380	0
115	20240430	184700	5380	5380	5380	5380	5380	0
116	20240430	184600	5380	5380	5380	5380	5380	0
117	20240430	184500	5380	5380	5380	5380	5380	0
118	20240430	184400	5380	5380	5380	5380	5380	0
119	20240430	184300	5380	5380	5380	5380	5380	0
120	20240430	184200	5380	5380	5380	5380	5380	0
121	20240430	184100	5380	5380	5380	5380	5380	0
122	20240430	184000	5380	5380	5380	5380	5380	1
123	20240430	183900	5380	5380	5380	5380	5380	0
124	20240430	183800	5380	5380	5380	5380	5380	0
125	20240430	183700	5380	5380	5380	5380	5380	0
126	20240430	183600	5380	5380	5380	5380	5380	0
127	20240430	183500	5380	5380	5380	5380	5380	0
128	20240430	183400	5380	5380	5380	5380	5380	0
129	20240430	183300	5380	5380	5380	5380	5380	0
130	20240430	183200	5380	5380	5380	5380	5380	0
131	20240430	183100	5380	5380	5380	5380	5380	0
132	20240430	183000	5380	5380	5380	5380	5380	0
133	20240430	182900	5380	5380	5380	5380	5380	0
134	20240430	182800	5380	5380	5380	5380	5380	0
135	20240430	182700	5380	5380	5380	5380	5380	0
136	20240430	182600	5380	5380	5380	5380	5380	0
137	20240430	182500	5380	5380	5380	5380	5380	0
138	20240430	182400	5380	5380	5380	5380	5380	0
139	20240430	182300	5380	5380	5380	5380	5380	0
140	20240430	182200	5380	5380	5380	5380	5380	0
141	20240430	182100	5380	5380	5380	5380	5380	0
142	20240430	182000	5380	5380	5380	5380	5380	0
143	20240430	181900	5380	5380	5380	5380	5380	0
144	20240430	181800	5380	5380	5380	5380	5380	0
145	20240430	181700	5380	5380	5380	5380	5380	0
146	20240430	181600	5380	5380	5380	5380	5380	0
147	20240430	181500	5380	5380	5380	5380	5380	0
148	20240430	181400	5380	5380	5380	5380	5380	0
149	20240430	181300	5380	5380	5380	5380	5380	0
150	20240430	181200	5380	5380	5380	5380	5380	0
151	20240430	181100	5380	5380	5380	5380	5380	0
152	20240430	181000	5380	5380	5380	5380	5380	1
153	20240430	180900	5380	5380	5380	5380	5380	0
154	20240430	180800	5380	5380	5380	5380	5380	0
155	20240430	180700	5380	5380	5380	5380	5380	0
156	20240430	180600	5380	5380	5380	5380	5380	0
157	20240430	180500	5380	5380	5380	5380	5380	0
158	20240430	180400	5380	5380	5380	5380	5380	0
159	20240430	180300	5380	5380	5380	5380	5380	0
160	20240430	180200	5380	5380	5380	5380	5380	0
161	20240430	180100	5380	5380	5380	5380	5380	0
162	20240430	180000	5380	5380	5380	5380	5380	0
163	20240430	175900	5380	5380	5380	5380	5380	0
164	20240430	175800	5380	5380	5380	5380	5380	0
165	20240430	175700	5380	5380	5380	5380	5380	0
166	20240430	175600	5380	5380	5380	5380	5380	0
167	20240430	175500	5380	5380	5380	5380	5380	0
168	20240430	175400	5380	5380	5380	5380	5380	0
169	20240430	175300	5380	5380	5380	5380	5380	0
170	20240430	175200	5380	5380	5380	5380	5380	0
171	20240430	175100	5380	5380	5380	5380	5380	0
172	20240430	175000	5380	5380	5380	5380	5380	0
173	20240430	174900	5380	5380	5380	5380	5380	0
174	20240430	174800	5380	5380	5380	5380	5380	0
175	20240430	174700	5380	5380	5380	5380	5380	0
176	20240430	174600	5380	5380	5380	5380	5380	0
177	20240430	174500	5380	5380	5380	5380	5380	0
178	20240430	174400	5380	5380	5380	5380	5380	0
179	20240430	174300	5380	5380	5380	5380	5380	0
180	20240430	174200	5380	5380	5380	5380	5380	0
181	20240430	174100	5380	5380	5380	5380	5380	0
182	20240430	174000	5380	5380	5380	5380	5380	1
183	20240430	173900	5380	5380	5380	5380	5380	0
184	20240430	173800	5380	5380	5380	5380	5380	0
185	20240430	173700	5380	5380	5380	5380	5380	0
186	20240430	173600	5380	5380	5380	5380	5380	0
187	20240430	173500	5380	5380	5380	5380	5380	0
188	20240430	173400	5380	5380	5380	5380	5380	0
189	20240430	173300	5380	5380	5380	5380	5380	0
190	20240430	173200	5380	5380	5380	5380	5380	0
191	20240430	173100	5380	5380	5380	5380	5380	0
192	20240430	173000	5380	5380	5380	5380	5380	0
193	20240430	172900	5380	5380	5380	5380	5380	0
194	20240430	172800	5380	5380	5380	5380	5380	0
195	20240430	172700	5380	5380	5380	5380	5380	0
196	20240430	172600	5380	5380	5380	5380	5380	0
197	20240430	172500	5380	5380	5380	5380	5380	0
198	20240430	172400	5380	5380	5380	5380	5380	0
199	20240430	172300	5380	5380	5380	5380	5380	0
200	20240430	172200	5380	5380	5380	5380	5380	0
201	20240430	172100	5380	5380	5380	5380	5380	0
202	20240430	172000	5380	5380	5380	5380	5380	0
203	20240430	171900	5380	5380	5380	5380	5380	0
204	20240430	171800	5380	5380	5380	5380	5380	0
205	20240430	171700	5380	5380	5380	5380	5380	0
206	20240430	171600	5380	5380	5380	5380	5380	0
207	20240430	171500	5380	5380	5380	5380	5380	0
208	20240430	171400	5380	5380	5380	5380	5380	0
209	20240430	171300	5380	5380	5380	5380	5380	0
210	20240430	171200	5380	5380	5380	5380	5380	0
211	20240430	171100	5380	5380	5380	5380	5380	0
212	20240430	171000	5380	5380	5380	5380	5380	1
213	20240430	170900	5380	5380	5380	5380	5380	0
214	20240430	170800	5380	5380	5380	5380	5380	0
215	20240430	170700	5380	5380	5380	5380	5380	0
216	20240430	170600	5380	5380	5380	5380	5380	0
217	20240430	170500	5380	5380	5380	5380	5380	0
218	20240430	170400	5380	5380	5380	5380	5380	0
219	20240430	170300	5380	5380	5380	5380	5380	0
220	20240430	170200	5380	5380	5380	5380	5380	0
221	20240430	170100	5380	5380	5380	5380	5380	0
222	20240430	170000	5380	5380	5380	5380	5380	0
223	20240430	165900	5380	5380	5380	5380	5380	0
224	20240430	165800	5380	5380	5380	5380	5380	0
225	20240430	165700	5380	5380	5380	5380	5380	0
226	20240430	165600	5380	5380	5380	5380	5380	0
227	20240430	165500	5380	5380	5380	5380	5380	0
228	20240430	165400	5380	5380	5380	5380	5380	0
229	20240430	165300	5380	5380	5380	5380	5380	0
230	20240430	165200	5380	5380	5380	5380	5380	0
231	20240430	165100	5380	5380	5380	5380	5380	0
232	20240430	165000	5380	5380	5380	5380	5380	0
233	20240430	164900	5380	5380	5380	5380	5380	0
234	20240430	164800	5380	5380	5380	5380	5380	0
235	20240430	164700	5380	5380	5380	5380	5380	0
236	20240430	164600	5380	5380	5380	5380	5380	0
237	20240430	164500	5380	5380	5380	5380	5380	0
238	20240430	164400	5380	5380	5380	5380	5380	0
239	20240430	164300	5380	5380	5380	5380	5380	0
240	20240430	164200	5380	5380	5380	5380	5380	0
241	20240430	164100	5380	5380	5380	5380	5380	0
242	20240430	164000	5380	5380	5380	5380	5380	1
243	20240430	163900	5380	5380	5380	5380	5380	0
244	20240430	163800	5380	5380	5380	5380	5380	0
245	20240430	163700	5380	5380	5380	5380	5380	0
246	20240430	163600	5380	5380	5380	5380	5380	0
247	20240430	163500	5380	5380	5380	5380	5380	0
248	20240430	163400	5380	5380	5380	5380	5380	0
249	20240430	163300	5380	5380	5380	5380	5380	0
250	20240430	163200	5380	5380	5380	5380	5380	0
251	20240430	163100	5380	5380	5380	5380	5380	0
252	20240430	163000	5380	5380	5380	5380	5380	0
253	20240430	162900	5380	5380	5380	5380	5380	0
254	20240430	162800	5380	5380	5380	5380	5380	0
255	20240430	162700	5380	5380	5380	5380	5380	0
256	20240430	162600	5380	5380	5380	5380	5380	0
257	20240430	162500	5380	5380	5380	5380	5380	0
258	20240430	162400	5380	5380	5380	5380	5380	0
259	20240430	162300	5380	5380	5380	5380	5380	0
260	20240430	162200	5380	5380	5380	5380	5380	0
261	20240430	162100	5380	5380	5380	5380	5380	0
262	20240430	162000	5380	5380	5380	5380	5380	0
263	20240430	161900	5380	5380	5380	5380	5380	0
264	20240430	161800	5380	5380	5380	5380	5380	0
265	20240430	161700	5380	5380	5380	5380	5380	0
266	20240430	161600	5380	5380	5380	5380	5380	0
267	20240430	161500	5380	5380	5380	5380	5380	0
268	20240430	161400	5380	5380	5380	5380	5380	0
269	20240430	161300	5380	5380	5380	5380	5380	0
270	20240430	161200	5380	5380	5380	5380	5380	0
271	20240430	161100	5380	5380	5380	5380	5380	0
272	20240430	161000	5380	5380	5380	5380	5380	1
273	20240430	160900	5380	5380	5380	5380	5380	0
274	20240430	160800	5380	5380	5380	5380	5380	0
275	20240430	160700	5380	5380	5380	5380	5380	0
276	20240430	160600	5380	5380	5380	5380	5380	0
277	20240430	160500	5380	5380	5380	5380	5380	0
278	20240430	160400	5380	5380	5380	5380	5380	0
279	20240430	160300	5380	5380	5380	5380	5380	0
280	20240430	160200	5380	5380	5380	5380	5380	0
281	20240430	160100	5380	5380	5380	5380	5380	0
282	20240430	160000	5380	5380	5380	5380	5380	0
283	20240430	155900	5380	5380	5380	5380	5380	0
284	20240430	155800	5380	5380	5380	5380	5380	0
285	20240430	155700	5380	5380	5380	5380	5380	0
286	20240430	155600	5380	5380	5380	5380	5380	0
287	20240430	155500	5380	5380	5380	5380	5380	0
288	20240430	155400	5380	5380	5380	5380	5380	0
289	20240430	155300	5380	5380	5380	5380	5380	0
290	20240430	155200	5380	5380	5380	5380	5380	0
291	20240430	155100	5380	5380	5380	5380	5380	0
292	20240430	155000	5380	5380	5380	5380	5380	0
293	20240430	154900	5380	5380	5380	5380	5380	0
294	20240430	154800	5380	5380	5380	5380	5380	0
295	20240430	154700	5380	5380	5380	5380	5380	0
296	20240430	154600	5380	5380	5380	5380	5380	0
297	20240430	154500	5380	5380	5380	5380	5380	0
298	20240430	154400	5380	5380	5380	5380	5380	0
299	20240430	154300	5380	5380	5380	5380	5380	0
300	20240430	154200	5380	5380	5380	5380	5380	0
301	20240430	154100	5380	5380	5380	5380	5380	0
302	20240430	154000	5380	5380	5380	5380	5380	1
303	20240430	153900	5380	5380	5380	5380	5380	0
304	20240430	153800	5380	5380	5380	5380	5380	0
305	20240430	153700	5380	5380	5380	5380	5380	0
306	20240430	153600	5380	5380	5380	5380	5380	0
307	20240430	153500	5380	5380	5380	5380	5380	0
308	20240430	153400	5380	5380	5380	5380	5380	0
309	20240430	153300	5380	5380	5380	5380	5380	0
310	20240430	153200	5380	5380	5380	5380	5380	0
311	20240430	153100	5380	5380	5380	5380	5380	0
312	20240430	153000	5380	5380	5380	5380	5380	0
313	20240430	152900	5380	5380	5380	5380	5380	0
314	20240430	152800	5380	5380	5380	5380	5380	0
315	20240430	152700	5380	5380	5380	5380	5380	0
316	20240430	152600	5380	5380	5380	5380	5380	0
317	20240430	152500	5380	5380	5380	5380	5380	0
318	20240430	152400	5380	5380	5380	5380	5380	0
319	20240430	152300	5380	5380	5380	5380	5380	0
320	20240430	152200	5380	5380	5380	5380	5380	0
321	20240430	152100	5380	5380	5380	5380	5380	0
322	20240430	152000	5380	5380	5380	5380	5380	0
323	20240430	151900	5380	5380	5380	5380	5380	0
324	20240430	151800	5380	5380	5380	5380	5380	0
325	20240430	151700	5380	5380	5380	5380	5380	0
326	20240430	151600	5380	5380	5380	5380	5380	0
327	20240430	151500	5380	5380	5380	5380	5380	0
328	20240430	151400	5380	5380	5380	5380	5380	0
329	20240430	151300	5380	5380	5380	5380	5380	0
330	20240430	151200	5380	5380	5380	5380	5380	0
331	20240430	151100	5380	5380	5380	5380	5380	0
332	20240430	151000	5380	5380	5380	5380	5380	0
333	20240430	150900	5380	5380	5380	5380	5380	0
334	20240430	150800	5380	5380	5380	5380	5380	0
335	20240430	150700	5380	5380	5380	5380	5380	0
336	20240430	150600	5380	5380	5380	5380	5380	0
337	20240430	150500	5380	5380	5380	5380	5380	0
338	20240430	150400	5380	5380	5380	5380	5380	0
339	20240430	150300	5380	5380	5380	5380	5380	0
340	20240430	150200	5380	5380	5380	5380	5380	0
341	20240430	150100	5380	5380	5380	5380	5380	0
342	20240430	150000	5380	5380	5380	5380	5380	0
343	20240430	145900	5380	5380	5380	5380	5380	0
344	20240430	145800	5380	5380	5380	5380	5380	0
345	20240430	145700	5380	5380	5380	5380	5380	0
346	20240430	145600	5380	5380	5380	5380	5380	0
347	20240430	145500	5380	5380	5380	5380	5380	0
348	20240430	145400	5380	5380	5380	5380	5380	0
349	20240430	145300	5380	5380	5380	5380	5380	0
350	20240430	145200	5380	5380	5380	5380	5380	0
351	20240430	145100	5380	5380	5380	5380	5380	0
352	20240430	145000	5380	5380	5380	5380	5380	0
353	20240430	144900	5380	5380	5380	5380	5380	0
354	20240430	144800	5380	5380	5380	5380	5380	0
355	20240430	144700	5380	5380	5380	5380	5380	0
356	20240430	144600	5380	5380	5380	5380	5380	0
357	20240430	144500	5380	5380	5380	5380	5380	0
358	20240430	144400	5380	5380	5380	5380	5380	0
359	20240430	144300	5380	5380	5380	5380	5380	0
360	20240430	144200	5380	5380	5380	5380	5380	0
361	20240430	144100	5380	5380	5380	5380	5380	0
362	20240430	144000	5380	5380	5380	5380	5380	0
363	20240430	143900	5380	5380	5380	5380	5380	0
364	20240430	143800	5380	5380	5380	5380	5380	0
365	20240430	143700	5380	5380	5380	5380	5380	0
366	20240430	143600	5380	5380	5380	5380	5380	0
367	20240430	143500	5380	5380	5380	5380	5380	0
368	20240430	143400	5380	5380	5380	5380	5380	0
369	20240430	143300	5380	5380	5380	5380	5380	0
370	20240430	143200	5380	5380	5380	5380	5380	0
371	20240430	143100	5380	5380	5380	5380	5380	0
372	20240430	143000	5380	5380	5380	5380	5380	0
373	20240430	142900	5380	5380	5380	5380	5380	0
374	20240430	142800	5380	5380	5380	5380	5380	0
375	20240430	142700	5380	5380	5380	5380	5380	0
376	20240430	142600	5380	5380	5380	5380	5380	0
377	20240430	142500	5380	5380	5380	5380	5380	0
378	20240430	142400	5380	5380	5380	5380	5380	0
379	20240430	142300	5380	5380	5380	5380	5380	0
380	20240430	142200	5380	5380	5380	5380	5380	0
381	20240430	142100	5380	5380	5380	5380	5380	0
382	20240430	142000	5380	5380	5380	5380	5380	0
383	20240430	141900	5380	5380	5380	5380	5380	0
384	20240430	141800	5380	5380	5380	5380	5380	0
385	20240430	141700	5380	5380	5380	5380	5380	0
386	20240430	141600	5380	5380	5380	5380	5380	0
387	20240430	141500	5380	5380	5380	5380	5380	0
388	20240430	141400	5380	5380	5380	5380	5380	0
389	20240430	141300	5380	5380	5380	5380	5380	0
390	20240430	141200	5380	5380	5380	5380	5380	0
391	20240430	141100	5380	5380	5380	5380	5380	0
392	20240430	141000	5380	5380	5380	5380	5380	0
393	20240430	140900	5380	5380	5380	5380	5380	0
394	20240430	140800	5380	5380	5380	5380	5380	0
395	20240430	140700	5380	5380	5380	5380	5380	0
396	20240430	140600	5380	5380	5380	5380	5380	0
397	20240430	140500	5380	5380	5380	5380	5380	0
398	20240430	140400	5380	5380	5380	5380	5380	0
399	20240430	140300	5380	5380	5380	5380	5380	0
400	20240430	140200	5380	5380	5380	5380	5380	0
401	20240430	140100	5380	5380	5380	5380	5380	0
402	20240430	140000	5380	5380	5380	5380	5380	0
403	20240430	135900	5380	5380	5380	5380	5380	0
404	20240430	135800	5380	5380	5380	5380	5380	0
405	20240430	135700	5380	5380	5380	5380	5380	0
406	20240430	135600	5380	5380	5380	5380	5380	0
407	20240430	135500	5380	5380	5380	5380	5380	0
408	20240430	135400	5380	5380	5380	5380	5380	0
409	20240430	135300	5380	5380	5380	5380	5380	0
410	20240430	135200	5380	5380	5380	5380	5380	0
411	20240430	135100	5380	5380	5380	5380	5380	0
412	20240430	135000	5380	5380	5380	5380	5380	0
413	20240430	134900	5380	5380	5380	5380	5380	0
414	20240430	134800	5380	5380	5380	5380	5380	0
415	20240430	134700	5380	5380	5380	5380	5380	0
416	20240430	134600	5380	5380	5380	5380	5380	0
417	20240430	134500	5380	5380	5380	5380	5380	0
418	20240430	134400	5380	5380	5380	5380	5380	0
419	20240430	134300	5380	5380	5380	5380	5380	0
420	20240430	134200	5380	5380	5380	5380	5380	0
421	20240430	134100	5380	5380	5380	5380	5380	0
422	20240430	134000	5380	5380	5380	5380	5380	0
423	20240430	133900	5380	5380	5380	5380	5380	0
424	20240430	133800	5380	5380	5380	5380	5380	0
425	20240430	133700	5380	5380	5380	5380	5380	0
426	20240430	133600	5380	5380	5380	5380	5380	0
427	20240430	133500	5380	5380	5380	5380	5380	0
428	20240430	133400	5380	5380	5380	5380	5380	0
429	20240430	133300	5380	5380	5380	5380	5380	0
430	20240430	133200	5380	5380	5380	5380	5380	0
431	20240430	133100	5380	5380	5380	5380	5380	0
432	20240430	133000	5380	5380	5380	5380	5380	0
433	20240430	132900	5380	5380	5380	5380	5380	0
434	20240430	132800	5380	5380	5380	5380	5380	0
435	20240430	132700	5380	5380	5380	5380	5380	0
436	20240430	132600	5380	5380	5380	5380	5380	0
437	20240430	132500	5380	5380	5380	5380	5380	0
438	20240430	132400	5380	5380	5380	5380	5380	0
439	20240430	132300	5380	5380	5380	5380	5380	0
440	20240430	132200	5380	5380	5380	5380	5380	0
441	20240430	132100	5380	5380	5380	5380	5380	0
442	20240430	132000	5380	5380	5380	5380	5380	0
443	20240430	131900	5380	5380	5380	5380	5380	0
444	20240430	131800	5380	5380	5380	5380	5380	0
445	20240430	131700	5380	5380	5380	5380	5380	0
446	20240430	131600	5380	5380	5380	5380	5380	0
447	20240430	131500	5380	5380	5380	5380	5380	0
448	20240430	131400	5380	5380	5380	5380	5380	0
449	20240430	131300	5380	5380	5380	5380	5380	0
450	20240430	131200	5380	5380	5380	5380	5380	0
451	20240430	131100	5380	5380	5380	5380	5380	0
452	20240430	131000	5380	5380	5380	5380	5380	0
453	20240430	130900	5380	5380	5380	5380	5380	0
454	20240430	130800	5380	5380	5380	5380	5380	0
455	20240430	130700	5380	5380	5380	5380	5380	0
456	20240430	130600	5380	5380	5380	5380	5380	0
457	20240430	130500	5380	5380	5380	5380	5380	0
458	20240430	130400	5380	5380	5380	5380	5380	0
459	20240430	130300	5380	5380	5380	5380	5380	0
460	20240430	130200	5380	5380	5380	5380	5380	0
461	20240430	130100	5380	5380	5380	5380	5380	0
462	20240430	130000	5380	5380	5380	5380	5380	0
463	20240430	125900	5380	5380	5380	5380	5380	0
464	20240430	125800	5380	5380	5380	5380	5380	0
465	20240430	125700	5380	5380	5380	5380	5380	0
466	20240430	125600	5380	5380	5380	5380	5380	0
467	20240430	125500	5380	5380	5380	5380	5380	0
468	20240430	125400	5380	5380	5380	5380	5380	0
469	20240430	125300	5380	5380	5380	5380	5380	0
470	20240430	125200	5380	5380	5380	5380	5380	0
471	20240430	125100	5380	5380	5380	5380	5380	0
472	20240430	125000	5380	5380	5380	5380	5380	0
473	20240430	124900	5380	5380	5380	5380	5380	0
474	20240430	124800	5380	5380	5380	5380	5380	0
475	20240430	124700	5380	5380	5380	5380	5380	0
476	20240430	124600	5380	5380	5380	5380	5380	0
477	20240430	124500	5380	5380	5380	5380	5380	0
478	20240430	124400	5380	5380	5380	5380	5380	0
479	20240430	124300	5380	5380	5380	5380	5380	0
480	20240430	124200	5380	5380	5380	5380	5380	0
481	20240430	124100	5380	5380	5380	5380	5380	0
482	20240430	124000	5380	5380	5380	5380	5380	0
483	20240430	123900	5380	5380	5380	5380	5380	0
484	20240430	123800	5380	5380	5380	5380	5380	0
485	20240430	123700	5380	5380	5380	5380	5380	0
486	20240430	123600	5380	5380	5380	5380	5380	0
487	20240430	123500	5380	5380	5380	5380	5380	0
488	20240430	123400	5380	5380	5380	5380	5380	0
489	20240430	123300	5380	5380	5380	5380	5380	0
490	20240430	123200	5380	5380	5380	5380	5380	0
491	20240430	123100	5380	5380	5380	5380	5380	0
492	20240430	123000	5380	5380	5380	5380	5380	0
493	20240430	122900	5380	5380	5380	5380	5380	0
494	20240430	122800	5380	5380	5380	5380	5380	0
495	20240430	122700	5380	5380	5380	5380	5380	0
496	20240430	122600	5380	5380	5380	5380	5380	0
497	20240430	122500	5380	5380	5380	5380	5380	0
498	20240430	122400	5380	5380	5380	5380	5380	0
499	20240430	122300	5380	5380	5380	5380	5380	0
500	20240430	122200	5380	5380	5380	5380	5380	0
501	20240430	122100	5380	5380	5380	5380	5380	0
502	20240430	122000	5380	5380	5380	5380	5380	0
503	20240430	121900	5380	5380	5380	5380	5380	0
504	20240430	121800	5380	5380	5380	5380	5380	0
505	20240430	121700	5380	5380	5380	5380	5380	0
506	20240430	121600	5380	5380	5380	5380	5380	0
507	20240430	121500	5380	5380	5380	5380	5380	0
508	20240430	121400	5380	5380	5380	5380	5380	0
509	20240430	121300	5380	5380	5380	5380	5380	0
510	20240430	121200	5380	5380	5380	5380	5380	0
511	20240430	121100	5380	5380	5380	5380	5380	0
512	20240430	121000	5380	5380	5380	5380	5380	0
513	20240430	120900	5380	5380	5380	5380	5380	0
514	20240430	120800	5380	5380	5380	5380	5380	0
515	20240430	120700	5380	5380	5380	5380	5380	0
516	20240430	120600	5380	5380	5380	5380	5380	0
517	20240430	120500	5380	5380	5380	5380	5380	0
518	20240430	120400	5380	5380	5380	5380	5380	0
519	20240430	120300	5380	5380	5380	5380	5380	0
520	20240430	120200	5380	5380	5380	5380	5380	0
521	20240430	120100	5380	5380	5380	5380	5380	0
522	20240430	120000	5380	5380	5380	5380	5380	0
523	20240430	115900	5380	5380	5380	5380	5380	0
524	20240430	115800	5380	5380	5380	5380	5380	0
525	20240430	115700	5380	5380	5380	5380	5380	0
526	20240430	115600	5380	5380	5380	5380	5380	0
527	20240430	115500	5380	5380	5380	5380	5380	0
528	20240430	115400	5380	5380	5380	5380	5380	0
529	20240430	115300	5380	5380	5380	5380	5380	0
530	20240430	115200	5380	5380	5380	5380	5380	0
531	20240430	115100	5380	5380	5380	5380	5380	0
532	20240430	115000	5380	5380	5380	5380	5380	0
533	20240430	114900	5380	5380	5380	5380	5380	0
534	20240430	114800	5380	5380	5380	5380	5380	0
535	20240430	114700	5380	5380	5380	5380	5380	0
536	20240430	114600	5380	5380	5380	5380	5380	0
537	20240430	114500	5380	5380	5380	5380	5380	0
538	20240430	114400	5380	5380	5380	5380	5380	0
539	20240430	114300	5380	5380	5380	5380	5380	0
540	20240430	114200	5380	5380	5380	5380	5380	0
541	20240430	114100	5380	5380	5380	5380	5380	0
542	20240430	114000	5380	5380	5380	5380	5380	0
543	20240430	113900	5380	5380	5380	5380	5380	0
544	20240430	113800	5380	5380	5380	5380	5380	0
545	20240430	113700	5380	5380	5380	5380	5380	0
546	20240430	113600	5380	5380	5380	5380	5380	0
547	20240430	113500	5380	5380	5380	5380	5380	0
548	20240430	113400	5380	5380	5380	5380	5380	0
549	20240430	113300	5380	5380	5380	5380	5380	0
550	20240430	113200	5380	5380	5380	5380	5380	0
551	20240430	113100	5380	5380	5380	5380	5380	0
552	20240430	113000	5380	5380	5380	5380	5380	0
553	20240430	112900	5380	5380	5380	5380	5380	0
554	20240430	112800	5380	5380	5380	5380	5380	0
555	20240430	112700	5380	5380	5380	5380	5380	0
556	20240430	112600	5380	5380	5380	5380	5380	0
557	20240430	112500	5380	5380	5380	5380	5380	0
558	20240430	112400	5380	5380	5380	5380	5380	0
559	20240430	112300	5380	5380	5380	5380	5380	0
560	20240430	112200	5380	5380	5380	5380	5380	0
561	20240430	112100	5380	5380	5380	5380	5380	0
562	20240430	112000	5380	5380	5380	5380	5380	0
563	20240430	111900	5380	5380	5380	5380	5380	0
564	20240430	111800	5380	5380	5380	5380	5380	0
565	20240430	111700	5380	5380	5380	5380	5380	0
566	20240430	111600	5380	5380	5380	5380	5380	0
567	20240430	111500	5380	5380	5380	5380	5380	0
568	20240430	111400	5380	5380	5380	5380	5380	0
569	20240430	111300	5380	5380	5380	5380	5380	0
570	20240430	111200	5380	5380	5380	5380	5380	0
571	20240430	111100	5380	5380	5380	5380	5380	0
572	20240430	111000	5380	5380	5380	5380	5380	0
573	20240430	110900	5380	5380	5380	5380	5380	0
574	20240430	110800	5380	5380	5380	5380	5380	0
575	20240430	110700	5380	5380	5380	5380	5380	0
576	20240430	110600	5380	5380	5380	5380	5380	0
577	20240430	110500	5380	5380	5380	5380	5380	0
578	20240430	110400	5380	5380	5380	5380	5380	0
579	20240430	110300	5380	5380	5380	5380	5380	0
580	20240430	110200	5380	5380	5380	5380	5380	0
581	20240430	110100	5380	5380	5380	5380	5380	0
582	20240430	110000	5380	5380	5380	5380	5380	0
583	20240430	105900	5380	5380	5380	5380	5380	0
584	20240430	105800	5380	5380	5380	5380	5380	0
585	20240430	105700	5380	5380	5380	5380	5380	0
586	20240430	105600	5380	5380	5380	5380	5380	0
587	20240430	105500	5380	5380	5380	5380	5380	0
588	20240430	105400	5380	5380	5380	5380	5380	0
589	20240430	105300	5380	5380	5380	5380	5380	0
590	20240430	105200	5380	5380	5380	5380	5380	0
591	20240430	105100	5380	5380	5380	5380	5380	0
592	20240430	105000	5380	5380	5380	5380	5380	0
593	20240430	104900	5380	5380	5380	5380	5380	0
594	20240430	104800	5380	5380	5380	5380	5380	0
595	20240430	104700	5380	5380	5380	5380	5380	0
596	20240430	104600	5380	5380	5380	5380	5380	0
597	20240430	104500	5380	5380	5380	5380	5380	0
598	20240430	104400	5380	5380	5380	5380	5380	0
599	20240430	104300	5380	5380	5380	5380	5380	0
600	20240430	104200	5380	5380	5380	5380	5380	0
601	20240430	104100	5380	5380	5380	5380	5380	0
602	20240430	104000	5380	5380	5380	5380	5380	0
603	20240430	103900	5380	5380	5380	5380	5380	0
604	20240430	103800	5380	5380	5380	5380	5380	0
605	20240430	103700	5380	5380	5380	5380	5380	0
606	20240430	103600	5380	5380	5380	5380	5380	0
607	20240430	103500	5380	5380	5380	5380	5380	0
608	20240430	103400	5380	5380	5380	5380	5380	0
609	20240430	103300	5380	5380	5380	5380	5380	0
610	20240430	103200	5380	5380	5380	5380	5380	0
611	20240430	103100	5380	5380	5380	5380	5380	0
612	20240430	103000	5380	5380	5380	5380	5380	0
613	20240430	102900	5380	5380	5380	5380	5380	0
614	20240430	102800	5380	5380	5380	5380	5380	0
615	20240430	102700	5380	5380	5380	5380	5380	0
616	20240430	102600	5380	5380	5380	5380	5380	0
617	20240430	102500	5380	5380	5380	5380	5380	0
618	20240430	102400	5380	5380	5380	5380	5380	0
619	20240430	102300	5380	5380	5380	5380	5380	0
620	20240430	102200	5380	5380	5380	5380	5380	0
621	20240430	102100	5380	5380	5380	5380	5380	0
622	20240430	102000	5380	5380	5380	5380	5380	0
623	20240430	101900	5380	5380	5380	5380	5380	0
624	20240430	101800	5380	5380	5380	5380	5380	0
625	20240430	101700	5380	5380	5380	5380	5380	0
626	20240430	101600	5380	5380	5380	5380	5380	0
627	20240430	101500	5380	5380	5380	5380	5380	0
628	20240430	101400	5380	5380	5380	5380	5380	0
629	20240430	101300	5380	5380	5380	5380	5380	0
630	20240430	101200	5380	5380	5380	5380	5380	0
631	20240430	101100	5380	5380	5380	5380	5380	0
632	20240430	101000	5380	5380	5380	5380	5380	0
633	20240430	100900	5380	5380	5380	5380	5380	0
634	20240430	100800	5380	5380	5380	5380	5380	0
635	20240430	100700	5380	5380	5380	5380	5380	0
636	20240430	100600	5380	5380	5380	5380	5380	0
637	20240430	100500	5380	5380	5380	5380	5380	0
638	20240430	100400	5380	5380	5380	5380	5380	0
639	20240430	100300	5380	5380	5380	5380	5380	0
640	20240430	100200	5380	5380	5380	5380	5380	0
641	20240430	100100	5380	5380	5380	5380	5380	0
642	20240430	100000	5380	5380	5380	5380	5380	0
643	20240430	095900	5380	5380	5380	5380	5380	0
644	20240430	095800	5380	5380	5380	5380	5380	0
645	20240430	095700	5380	5380	5380	5380	5380	0
646	20240430	095600	5380	5380	5380	5380	5380	0
647	20240430	095500	5380	5380	5380	5380	5380	0
648	20240430	095400	5380	5380	5380	5380	5380	0
649	20240430	095300	5380	5380	5380	5380	5380	0
650	20240430	095200	5380	5380	5380	5380	5380	0
651	20240430	095100	5380	5380	5380	5380	5380	0
652	20240430	095000	5380	5380	5380	5380	5380	0
653	20240430	094900	5380	5380	5380	5380	5380	0
654	20240430	094800	5380	5380	5380	5380	5380	0
655	20240430	094700	5380	5380	5380	5380	5380	0
656	20240430	094600	5380	5380	5380	5380	5380	0
657	20240430	094500	5380	5380	5380	5380	5380	0
658	20240430	094400	5380	5380	5380	5380	5380	0
659	20240430	094300	5380	5380	5380	5380	5380	0
660	20240430	094200	5380	5380	5380	5380	5380	0
661	20240430	094100	5380	5380	5380	5380	5380	0
662	20240430	094000	5380	5380	5380	5380	5380	0
663	20240430	093900	5380	5380	5380	5380	5380	0
664	20240430	093800	5380	5380	5380	5380	5380	0
665	20240430	093700	5380	5380	5380	5380	5380	0
666	20240430	093600	5380	5380	5380	5380	5380	0
667	20240430	093500	5380	5380	5380	5380	5380	0
668	20240430	093400	5380	5380	5380	5380	5380	0
669	20240430	093300	5380	5380	5380	5380	5380	0
670	20240430	093200	5380	5380	5380	5380	5380	0
671	20240430	093100	5380	5380	5380	5380	5380	0
672	20240430	093000	5380	5380	5380	5380	5380	0
673	20240430	092900	5380	5380	5380	5380	5380	0
674	20240430	092800	5380	5380	5380	5380	5380	0
675	20240430	092700	5380	5380	5380	5380	5380	0
676	20240430	092600	5380	5380	5380	5380	5380	0
677	20240430	092500	5380	5380	5380	5380	5380	0
678	20240430	092400	5380	5380	5380	5380	5380	0
679	20240430	092300	5380	5380	5380	5380	5380	0
680	20240430	092200	5380	5380	5380	5380	5380	0
681	20240430	092100	5380	5380	5380	5380	5380	0
682	20240430	092000	5380	5380	5380	5380	5380	0
683	20240430	091900	5380	5380	5380	5380	5380	0
684	20240430	091800	5380	5380	5380	5380	5380	0
685	20240430	091700	5380	5380	5380	5380	5380	0
686	20240430	091600	5380	5380	5380	5380	5380	0
687	20240430	091500	5380	5380	5380	5380	5380	0
688	20240430	091400	5380	5380	5380	5380	5380	0
689	20240430	091300	5380	5380	5380	5380	5380	0
690	20240430	091200	5380	5380	5380	5380	5380	0
691	20240430	091100	5380	5380	5380	5380	5380	0
692	20240430	091000	5380	5380	5380	5380	5380	0
693	20240430	090900	5380	5380	5380	5380	5380	0
694	20240430	090800	5380	5380	5380	5380	5380	0
695	20240430	090700	5380	5380	5380	5380	5380	0
696	20240430	090600	5380	5380	5380	5380	5380	0
697	20240430	090500	5380	5380	5380	5380	5380	0
698	20240430	090400	5380	5380	5380	5380	5380	0
699	20240430	090300	5380	5380	5380	5380	5380	0
700	20240430	090200	5380	5380	5380	5380	5380	0
701	20240430	090100	5380	5380	5380	5380	5380	0
702	20240430	090000	5380	5380	5380	5380	5380	1