KissMeData/402420/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212900	13480	13480	13480	13480	13480	1
3	20240430	212800	13480	13480	13480	13480	13480	0
4	20240430	212700	13480	13480	13480	13480	13480	0
5	20240430	212600	13480	13480	13480	13480	13480	0
6	20240430	212500	13480	13480	13480	13480	13480	0
7	20240430	212400	13480	13480	13480	13480	13480	0
8	20240430	212300	13480	13480	13480	13480	13480	0
9	20240430	212200	13480	13480	13480	13480	13480	0
10	20240430	212100	13480	13480	13480	13480	13480	0
11	20240430	212000	13480	13480	13480	13480	13480	0
12	20240430	211900	13480	13480	13480	13480	13480	0
13	20240430	211800	13480	13480	13480	13480	13480	0
14	20240430	211700	13480	13480	13480	13480	13480	0
15	20240430	211600	13480	13480	13480	13480	13480	0
16	20240430	211500	13480	13480	13480	13480	13480	0
17	20240430	211400	13480	13480	13480	13480	13480	0
18	20240430	211300	13480	13480	13480	13480	13480	0
19	20240430	211200	13480	13480	13480	13480	13480	0
20	20240430	211100	13480	13480	13480	13480	13480	0
21	20240430	211000	13480	13480	13480	13480	13480	0
22	20240430	210900	13480	13480	13480	13480	13480	0
23	20240430	210800	13480	13480	13480	13480	13480	0
24	20240430	210700	13480	13480	13480	13480	13480	0
25	20240430	210600	13480	13480	13480	13480	13480	0
26	20240430	210500	13480	13480	13480	13480	13480	0
27	20240430	210400	13480	13480	13480	13480	13480	0
28	20240430	210300	13480	13480	13480	13480	13480	0
29	20240430	210200	13480	13480	13480	13480	13480	0
30	20240430	210100	13480	13480	13480	13480	13480	0
31	20240430	210000	13480	13480	13480	13480	13480	0
32	20240430	205900	13480	13480	13480	13480	13480	1
33	20240430	205800	13480	13480	13480	13480	13480	0
34	20240430	205700	13480	13480	13480	13480	13480	0
35	20240430	205600	13480	13480	13480	13480	13480	0
36	20240430	205500	13480	13480	13480	13480	13480	0
37	20240430	205400	13480	13480	13480	13480	13480	0
38	20240430	205300	13480	13480	13480	13480	13480	0
39	20240430	205200	13480	13480	13480	13480	13480	0
40	20240430	205100	13480	13480	13480	13480	13480	0
41	20240430	205000	13480	13480	13480	13480	13480	0
42	20240430	204900	13480	13480	13480	13480	13480	0
43	20240430	204800	13480	13480	13480	13480	13480	0
44	20240430	204700	13480	13480	13480	13480	13480	0
45	20240430	204600	13480	13480	13480	13480	13480	0
46	20240430	204500	13480	13480	13480	13480	13480	0
47	20240430	204400	13480	13480	13480	13480	13480	0
48	20240430	204300	13480	13480	13480	13480	13480	0
49	20240430	204200	13480	13480	13480	13480	13480	0
50	20240430	204100	13480	13480	13480	13480	13480	0
51	20240430	204000	13480	13480	13480	13480	13480	0
52	20240430	203900	13480	13480	13480	13480	13480	0
53	20240430	203800	13480	13480	13480	13480	13480	0
54	20240430	203700	13480	13480	13480	13480	13480	0
55	20240430	203600	13480	13480	13480	13480	13480	0
56	20240430	203500	13480	13480	13480	13480	13480	0
57	20240430	203400	13480	13480	13480	13480	13480	0
58	20240430	203300	13480	13480	13480	13480	13480	0
59	20240430	203200	13480	13480	13480	13480	13480	0
60	20240430	203100	13480	13480	13480	13480	13480	0
61	20240430	203000	13480	13480	13480	13480	13480	0
62	20240430	202900	13480	13480	13480	13480	13480	1
63	20240430	202800	13480	13480	13480	13480	13480	0
64	20240430	202700	13480	13480	13480	13480	13480	0
65	20240430	202600	13480	13480	13480	13480	13480	0
66	20240430	202500	13480	13480	13480	13480	13480	0
67	20240430	202400	13480	13480	13480	13480	13480	0
68	20240430	202300	13480	13480	13480	13480	13480	0
69	20240430	202200	13480	13480	13480	13480	13480	0
70	20240430	202100	13480	13480	13480	13480	13480	0
71	20240430	202000	13480	13480	13480	13480	13480	0
72	20240430	201900	13480	13480	13480	13480	13480	0
73	20240430	201800	13480	13480	13480	13480	13480	0
74	20240430	201700	13480	13480	13480	13480	13480	0
75	20240430	201600	13480	13480	13480	13480	13480	0
76	20240430	201500	13480	13480	13480	13480	13480	0
77	20240430	201400	13480	13480	13480	13480	13480	0
78	20240430	201300	13480	13480	13480	13480	13480	0
79	20240430	201200	13480	13480	13480	13480	13480	0
80	20240430	201100	13480	13480	13480	13480	13480	0
81	20240430	201000	13480	13480	13480	13480	13480	0
82	20240430	200900	13480	13480	13480	13480	13480	0
83	20240430	200800	13480	13480	13480	13480	13480	0
84	20240430	200700	13480	13480	13480	13480	13480	0
85	20240430	200600	13480	13480	13480	13480	13480	0
86	20240430	200500	13480	13480	13480	13480	13480	0
87	20240430	200400	13480	13480	13480	13480	13480	0
88	20240430	200300	13480	13480	13480	13480	13480	0
89	20240430	200200	13480	13480	13480	13480	13480	0
90	20240430	200100	13480	13480	13480	13480	13480	0
91	20240430	200000	13480	13480	13480	13480	13480	0
92	20240430	195900	13480	13480	13480	13480	13480	1
93	20240430	195800	13480	13480	13480	13480	13480	0
94	20240430	195700	13480	13480	13480	13480	13480	0
95	20240430	195600	13480	13480	13480	13480	13480	0
96	20240430	195500	13480	13480	13480	13480	13480	0
97	20240430	195400	13480	13480	13480	13480	13480	0
98	20240430	195300	13480	13480	13480	13480	13480	0
99	20240430	195200	13480	13480	13480	13480	13480	0
100	20240430	195100	13480	13480	13480	13480	13480	0
101	20240430	195000	13480	13480	13480	13480	13480	0
102	20240430	194900	13480	13480	13480	13480	13480	0
103	20240430	194800	13480	13480	13480	13480	13480	0
104	20240430	194700	13480	13480	13480	13480	13480	0
105	20240430	194600	13480	13480	13480	13480	13480	0
106	20240430	194500	13480	13480	13480	13480	13480	0
107	20240430	194400	13480	13480	13480	13480	13480	0
108	20240430	194300	13480	13480	13480	13480	13480	0
109	20240430	194200	13480	13480	13480	13480	13480	0
110	20240430	194100	13480	13480	13480	13480	13480	0
111	20240430	194000	13480	13480	13480	13480	13480	0
112	20240430	193900	13480	13480	13480	13480	13480	0
113	20240430	193800	13480	13480	13480	13480	13480	0
114	20240430	193700	13480	13480	13480	13480	13480	0
115	20240430	193600	13480	13480	13480	13480	13480	0
116	20240430	193500	13480	13480	13480	13480	13480	0
117	20240430	193400	13480	13480	13480	13480	13480	0
118	20240430	193300	13480	13480	13480	13480	13480	0
119	20240430	193200	13480	13480	13480	13480	13480	0
120	20240430	193100	13480	13480	13480	13480	13480	0
121	20240430	193000	13480	13480	13480	13480	13480	0
122	20240430	192900	13480	13480	13480	13480	13480	1
123	20240430	192800	13480	13480	13480	13480	13480	0
124	20240430	192700	13480	13480	13480	13480	13480	0
125	20240430	192600	13480	13480	13480	13480	13480	0
126	20240430	192500	13480	13480	13480	13480	13480	0
127	20240430	192400	13480	13480	13480	13480	13480	0
128	20240430	192300	13480	13480	13480	13480	13480	0
129	20240430	192200	13480	13480	13480	13480	13480	0
130	20240430	192100	13480	13480	13480	13480	13480	0
131	20240430	192000	13480	13480	13480	13480	13480	0
132	20240430	191900	13480	13480	13480	13480	13480	0
133	20240430	191800	13480	13480	13480	13480	13480	0
134	20240430	191700	13480	13480	13480	13480	13480	0
135	20240430	191600	13480	13480	13480	13480	13480	0
136	20240430	191500	13480	13480	13480	13480	13480	0
137	20240430	191400	13480	13480	13480	13480	13480	0
138	20240430	191300	13480	13480	13480	13480	13480	0
139	20240430	191200	13480	13480	13480	13480	13480	0
140	20240430	191100	13480	13480	13480	13480	13480	0
141	20240430	191000	13480	13480	13480	13480	13480	0
142	20240430	190900	13480	13480	13480	13480	13480	0
143	20240430	190800	13480	13480	13480	13480	13480	0
144	20240430	190700	13480	13480	13480	13480	13480	0
145	20240430	190600	13480	13480	13480	13480	13480	0
146	20240430	190500	13480	13480	13480	13480	13480	0
147	20240430	190400	13480	13480	13480	13480	13480	0
148	20240430	190300	13480	13480	13480	13480	13480	0
149	20240430	190200	13480	13480	13480	13480	13480	0
150	20240430	190100	13480	13480	13480	13480	13480	0
151	20240430	190000	13480	13480	13480	13480	13480	0
152	20240430	185900	13480	13480	13480	13480	13480	1
153	20240430	185800	13480	13480	13480	13480	13480	0
154	20240430	185700	13480	13480	13480	13480	13480	0
155	20240430	185600	13480	13480	13480	13480	13480	0
156	20240430	185500	13480	13480	13480	13480	13480	0
157	20240430	185400	13480	13480	13480	13480	13480	0
158	20240430	185300	13480	13480	13480	13480	13480	0
159	20240430	185200	13480	13480	13480	13480	13480	0
160	20240430	185100	13480	13480	13480	13480	13480	0
161	20240430	185000	13480	13480	13480	13480	13480	0
162	20240430	184900	13480	13480	13480	13480	13480	0
163	20240430	184800	13480	13480	13480	13480	13480	0
164	20240430	184700	13480	13480	13480	13480	13480	0
165	20240430	184600	13480	13480	13480	13480	13480	0
166	20240430	184500	13480	13480	13480	13480	13480	0
167	20240430	184400	13480	13480	13480	13480	13480	0
168	20240430	184300	13480	13480	13480	13480	13480	0
169	20240430	184200	13480	13480	13480	13480	13480	0
170	20240430	184100	13480	13480	13480	13480	13480	0
171	20240430	184000	13480	13480	13480	13480	13480	0
172	20240430	183900	13480	13480	13480	13480	13480	0
173	20240430	183800	13480	13480	13480	13480	13480	0
174	20240430	183700	13480	13480	13480	13480	13480	0
175	20240430	183600	13480	13480	13480	13480	13480	0
176	20240430	183500	13480	13480	13480	13480	13480	0
177	20240430	183400	13480	13480	13480	13480	13480	0
178	20240430	183300	13480	13480	13480	13480	13480	0
179	20240430	183200	13480	13480	13480	13480	13480	0
180	20240430	183100	13480	13480	13480	13480	13480	0
181	20240430	183000	13480	13480	13480	13480	13480	0
182	20240430	182900	13480	13480	13480	13480	13480	1
183	20240430	182800	13480	13480	13480	13480	13480	0
184	20240430	182700	13480	13480	13480	13480	13480	0
185	20240430	182600	13480	13480	13480	13480	13480	0
186	20240430	182500	13480	13480	13480	13480	13480	0
187	20240430	182400	13480	13480	13480	13480	13480	0
188	20240430	182300	13480	13480	13480	13480	13480	0
189	20240430	182200	13480	13480	13480	13480	13480	0
190	20240430	182100	13480	13480	13480	13480	13480	0
191	20240430	182000	13480	13480	13480	13480	13480	0
192	20240430	181900	13480	13480	13480	13480	13480	0
193	20240430	181800	13480	13480	13480	13480	13480	0
194	20240430	181700	13480	13480	13480	13480	13480	0
195	20240430	181600	13480	13480	13480	13480	13480	0
196	20240430	181500	13480	13480	13480	13480	13480	0
197	20240430	181400	13480	13480	13480	13480	13480	0
198	20240430	181300	13480	13480	13480	13480	13480	0
199	20240430	181200	13480	13480	13480	13480	13480	0
200	20240430	181100	13480	13480	13480	13480	13480	0
201	20240430	181000	13480	13480	13480	13480	13480	0
202	20240430	180900	13480	13480	13480	13480	13480	0
203	20240430	180800	13480	13480	13480	13480	13480	0
204	20240430	180700	13480	13480	13480	13480	13480	0
205	20240430	180600	13480	13480	13480	13480	13480	0
206	20240430	180500	13480	13480	13480	13480	13480	0
207	20240430	180400	13480	13480	13480	13480	13480	0
208	20240430	180300	13480	13480	13480	13480	13480	0
209	20240430	180200	13480	13480	13480	13480	13480	0
210	20240430	180100	13480	13480	13480	13480	13480	0
211	20240430	180000	13480	13480	13480	13480	13480	0
212	20240430	175900	13480	13480	13480	13480	13480	1
213	20240430	175800	13480	13480	13480	13480	13480	0
214	20240430	175700	13480	13480	13480	13480	13480	0
215	20240430	175600	13480	13480	13480	13480	13480	0
216	20240430	175500	13480	13480	13480	13480	13480	0
217	20240430	175400	13480	13480	13480	13480	13480	0
218	20240430	175300	13480	13480	13480	13480	13480	0
219	20240430	175200	13480	13480	13480	13480	13480	0
220	20240430	175100	13480	13480	13480	13480	13480	0
221	20240430	175000	13480	13480	13480	13480	13480	0
222	20240430	174900	13480	13480	13480	13480	13480	0
223	20240430	174800	13480	13480	13480	13480	13480	0
224	20240430	174700	13480	13480	13480	13480	13480	0
225	20240430	174600	13480	13480	13480	13480	13480	0
226	20240430	174500	13480	13480	13480	13480	13480	0
227	20240430	174400	13480	13480	13480	13480	13480	0
228	20240430	174300	13480	13480	13480	13480	13480	0
229	20240430	174200	13480	13480	13480	13480	13480	0
230	20240430	174100	13480	13480	13480	13480	13480	0
231	20240430	174000	13480	13480	13480	13480	13480	0
232	20240430	173900	13480	13480	13480	13480	13480	0
233	20240430	173800	13480	13480	13480	13480	13480	0
234	20240430	173700	13480	13480	13480	13480	13480	0
235	20240430	173600	13480	13480	13480	13480	13480	0
236	20240430	173500	13480	13480	13480	13480	13480	0
237	20240430	173400	13480	13480	13480	13480	13480	0
238	20240430	173300	13480	13480	13480	13480	13480	0
239	20240430	173200	13480	13480	13480	13480	13480	0
240	20240430	173100	13480	13480	13480	13480	13480	0
241	20240430	173000	13480	13480	13480	13480	13480	0
242	20240430	172900	13480	13480	13480	13480	13480	1
243	20240430	172800	13480	13480	13480	13480	13480	0
244	20240430	172700	13480	13480	13480	13480	13480	0
245	20240430	172600	13480	13480	13480	13480	13480	0
246	20240430	172500	13480	13480	13480	13480	13480	0
247	20240430	172400	13480	13480	13480	13480	13480	0
248	20240430	172300	13480	13480	13480	13480	13480	0
249	20240430	172200	13480	13480	13480	13480	13480	0
250	20240430	172100	13480	13480	13480	13480	13480	0
251	20240430	172000	13480	13480	13480	13480	13480	0
252	20240430	171900	13480	13480	13480	13480	13480	0
253	20240430	171800	13480	13480	13480	13480	13480	0
254	20240430	171700	13480	13480	13480	13480	13480	0
255	20240430	171600	13480	13480	13480	13480	13480	0
256	20240430	171500	13480	13480	13480	13480	13480	0
257	20240430	171400	13480	13480	13480	13480	13480	0
258	20240430	171300	13480	13480	13480	13480	13480	0
259	20240430	171200	13480	13480	13480	13480	13480	0
260	20240430	171100	13480	13480	13480	13480	13480	0
261	20240430	171000	13480	13480	13480	13480	13480	0
262	20240430	170900	13480	13480	13480	13480	13480	0
263	20240430	170800	13480	13480	13480	13480	13480	0
264	20240430	170700	13480	13480	13480	13480	13480	0
265	20240430	170600	13480	13480	13480	13480	13480	0
266	20240430	170500	13480	13480	13480	13480	13480	0
267	20240430	170400	13480	13480	13480	13480	13480	0
268	20240430	170300	13480	13480	13480	13480	13480	0
269	20240430	170200	13480	13480	13480	13480	13480	0
270	20240430	170100	13480	13480	13480	13480	13480	0
271	20240430	170000	13480	13480	13480	13480	13480	0
272	20240430	165900	13480	13480	13480	13480	13480	1
273	20240430	165800	13480	13480	13480	13480	13480	0
274	20240430	165700	13480	13480	13480	13480	13480	0
275	20240430	165600	13480	13480	13480	13480	13480	0
276	20240430	165500	13480	13480	13480	13480	13480	0
277	20240430	165400	13480	13480	13480	13480	13480	0
278	20240430	165300	13480	13480	13480	13480	13480	0
279	20240430	165200	13480	13480	13480	13480	13480	0
280	20240430	165100	13480	13480	13480	13480	13480	0
281	20240430	165000	13480	13480	13480	13480	13480	0
282	20240430	164900	13480	13480	13480	13480	13480	0
283	20240430	164800	13480	13480	13480	13480	13480	0
284	20240430	164700	13480	13480	13480	13480	13480	0
285	20240430	164600	13480	13480	13480	13480	13480	0
286	20240430	164500	13480	13480	13480	13480	13480	0
287	20240430	164400	13480	13480	13480	13480	13480	0
288	20240430	164300	13480	13480	13480	13480	13480	0
289	20240430	164200	13480	13480	13480	13480	13480	0
290	20240430	164100	13480	13480	13480	13480	13480	0
291	20240430	164000	13480	13480	13480	13480	13480	0
292	20240430	163900	13480	13480	13480	13480	13480	0
293	20240430	163800	13480	13480	13480	13480	13480	0
294	20240430	163700	13480	13480	13480	13480	13480	0
295	20240430	163600	13480	13480	13480	13480	13480	0
296	20240430	163500	13480	13480	13480	13480	13480	0
297	20240430	163400	13480	13480	13480	13480	13480	0
298	20240430	163300	13480	13480	13480	13480	13480	0
299	20240430	163200	13480	13480	13480	13480	13480	0
300	20240430	163100	13480	13480	13480	13480	13480	0
301	20240430	163000	13480	13480	13480	13480	13480	0
302	20240430	162900	13480	13480	13480	13480	13480	1
303	20240430	162800	13480	13480	13480	13480	13480	0
304	20240430	162700	13480	13480	13480	13480	13480	0
305	20240430	162600	13480	13480	13480	13480	13480	0
306	20240430	162500	13480	13480	13480	13480	13480	0
307	20240430	162400	13480	13480	13480	13480	13480	0
308	20240430	162300	13480	13480	13480	13480	13480	0
309	20240430	162200	13480	13480	13480	13480	13480	0
310	20240430	162100	13480	13480	13480	13480	13480	0
311	20240430	162000	13480	13480	13480	13480	13480	0
312	20240430	161900	13480	13480	13480	13480	13480	0
313	20240430	161800	13480	13480	13480	13480	13480	0
314	20240430	161700	13480	13480	13480	13480	13480	0
315	20240430	161600	13480	13480	13480	13480	13480	0
316	20240430	161500	13480	13480	13480	13480	13480	0
317	20240430	161400	13480	13480	13480	13480	13480	0
318	20240430	161300	13480	13480	13480	13480	13480	0
319	20240430	161200	13480	13480	13480	13480	13480	0
320	20240430	161100	13480	13480	13480	13480	13480	0
321	20240430	161000	13480	13480	13480	13480	13480	0
322	20240430	160900	13480	13480	13480	13480	13480	0
323	20240430	160800	13480	13480	13480	13480	13480	0
324	20240430	160700	13480	13480	13480	13480	13480	0
325	20240430	160600	13480	13480	13480	13480	13480	0
326	20240430	160500	13480	13480	13480	13480	13480	0
327	20240430	160400	13480	13480	13480	13480	13480	0
328	20240430	160300	13480	13480	13480	13480	13480	0
329	20240430	160200	13480	13480	13480	13480	13480	0
330	20240430	160100	13480	13480	13480	13480	13480	0
331	20240430	160000	13480	13480	13480	13480	13480	0
332	20240430	155900	13480	13480	13480	13480	13480	1
333	20240430	155800	13480	13480	13480	13480	13480	0
334	20240430	155700	13480	13480	13480	13480	13480	0
335	20240430	155600	13480	13480	13480	13480	13480	0
336	20240430	155500	13480	13480	13480	13480	13480	0
337	20240430	155400	13480	13480	13480	13480	13480	0
338	20240430	155300	13480	13480	13480	13480	13480	0
339	20240430	155200	13480	13480	13480	13480	13480	0
340	20240430	155100	13480	13480	13480	13480	13480	0
341	20240430	155000	13480	13480	13480	13480	13480	0
342	20240430	154900	13480	13480	13480	13480	13480	0
343	20240430	154800	13480	13480	13480	13480	13480	0
344	20240430	154700	13480	13480	13480	13480	13480	0
345	20240430	154600	13480	13480	13480	13480	13480	0
346	20240430	154500	13480	13480	13480	13480	13480	0
347	20240430	154400	13480	13480	13480	13480	13480	0
348	20240430	154300	13480	13480	13480	13480	13480	0
349	20240430	154200	13480	13480	13480	13480	13480	0
350	20240430	154100	13480	13480	13480	13480	13480	0
351	20240430	154000	13480	13480	13480	13480	13480	0
352	20240430	153900	13480	13480	13480	13480	13480	0
353	20240430	153800	13480	13480	13480	13480	13480	0
354	20240430	153700	13480	13480	13480	13480	13480	0
355	20240430	153600	13480	13480	13480	13480	13480	0
356	20240430	153500	13480	13480	13480	13480	13480	0
357	20240430	153400	13480	13480	13480	13480	13480	0
358	20240430	153300	13480	13480	13480	13480	13480	0
359	20240430	153200	13480	13480	13480	13480	13480	0
360	20240430	153100	13480	13480	13480	13480	13480	0
361	20240430	153000	13480	13480	13480	13480	13480	1
362	20240430	152900	0	12920	12920	12920	12920	0
363	20240430	152800	0	12920	12920	12920	12920	0
364	20240430	152700	0	12920	12920	12920	12920	0
365	20240430	152600	0	12920	12920	12920	12920	0
366	20240430	152500	0	12920	12920	12920	12920	0
367	20240430	152400	0	12920	12920	12920	12920	0
368	20240430	152300	0	12920	12920	12920	12920	0
369	20240430	152200	0	12920	12920	12920	12920	0
370	20240430	152100	0	12920	12920	12920	12920	0
371	20240430	152000	0	12920	12920	12920	12920	0
372	20240430	151900	0	12920	12920	12920	12920	0
373	20240430	151800	0	12920	12920	12920	12920	0
374	20240430	151700	0	12920	12920	12920	12920	0
375	20240430	151600	0	12920	12920	12920	12920	0
376	20240430	151500	0	12920	12920	12920	12920	0
377	20240430	151400	0	12920	12920	12920	12920	0
378	20240430	151300	0	12920	12920	12920	12920	0
379	20240430	151200	0	12920	12920	12920	12920	0
380	20240430	151100	0	12920	12920	12920	12920	0
381	20240430	151000	0	12920	12920	12920	12920	0
382	20240430	150900	0	12920	12920	12920	12920	0
383	20240430	150800	0	12920	12920	12920	12920	0
384	20240430	150700	0	12920	12920	12920	12920	0
385	20240430	150600	0	12920	12920	12920	12920	0
386	20240430	150500	0	12920	12920	12920	12920	0
387	20240430	150400	0	12920	12920	12920	12920	0
388	20240430	150300	0	12920	12920	12920	12920	0
389	20240430	150200	0	12920	12920	12920	12920	0
390	20240430	150100	0	12920	12920	12920	12920	0
391	20240430	150000	0	12920	12920	12920	12920	0
392	20240430	145900	0	12920	12920	12920	12920	0
393	20240430	145800	0	12920	12920	12920	12920	0
394	20240430	145700	0	12920	12920	12920	12920	0
395	20240430	145600	0	12920	12920	12920	12920	0
396	20240430	145500	0	12920	12920	12920	12920	0
397	20240430	145400	0	12920	12920	12920	12920	0
398	20240430	145300	0	12920	12920	12920	12920	0
399	20240430	145200	0	12920	12920	12920	12920	0
400	20240430	145100	0	12920	12920	12920	12920	0
401	20240430	145000	0	12920	12920	12920	12920	0
402	20240430	144900	0	12920	12920	12920	12920	0
403	20240430	144800	0	12920	12920	12920	12920	0
404	20240430	144700	0	12920	12920	12920	12920	0
405	20240430	144600	0	12920	12920	12920	12920	0
406	20240430	144500	0	12920	12920	12920	12920	0
407	20240430	144400	0	12920	12920	12920	12920	0
408	20240430	144300	0	12920	12920	12920	12920	0
409	20240430	144200	0	12920	12920	12920	12920	0
410	20240430	144100	0	12920	12920	12920	12920	0
411	20240430	144000	0	12920	12920	12920	12920	0
412	20240430	143900	0	12920	12920	12920	12920	0
413	20240430	143800	0	12920	12920	12920	12920	0
414	20240430	143700	0	12920	12920	12920	12920	0
415	20240430	143600	0	12920	12920	12920	12920	0
416	20240430	143500	0	12920	12920	12920	12920	0
417	20240430	143400	0	12920	12920	12920	12920	0
418	20240430	143300	0	12920	12920	12920	12920	0
419	20240430	143200	0	12920	12920	12920	12920	0
420	20240430	143100	0	12920	12920	12920	12920	0
421	20240430	143000	0	12920	12920	12920	12920	0
422	20240430	142900	0	12920	12920	12920	12920	0
423	20240430	142800	0	12920	12920	12920	12920	0
424	20240430	142700	0	12920	12920	12920	12920	0
425	20240430	142600	0	12920	12920	12920	12920	0
426	20240430	142500	0	12920	12920	12920	12920	0
427	20240430	142400	0	12920	12920	12920	12920	0
428	20240430	142300	0	12920	12920	12920	12920	0
429	20240430	142200	0	12920	12920	12920	12920	0
430	20240430	142100	0	12920	12920	12920	12920	0
431	20240430	142000	0	12920	12920	12920	12920	0
432	20240430	141900	0	12920	12920	12920	12920	0
433	20240430	141800	0	12920	12920	12920	12920	0
434	20240430	141700	0	12920	12920	12920	12920	0
435	20240430	141600	0	12920	12920	12920	12920	0
436	20240430	141500	0	12920	12920	12920	12920	0
437	20240430	141400	0	12920	12920	12920	12920	0
438	20240430	141300	0	12920	12920	12920	12920	0
439	20240430	141200	0	12920	12920	12920	12920	0
440	20240430	141100	0	12920	12920	12920	12920	0
441	20240430	141000	0	12920	12920	12920	12920	0
442	20240430	140900	0	12920	12920	12920	12920	0
443	20240430	140800	0	12920	12920	12920	12920	0
444	20240430	140700	0	12920	12920	12920	12920	0
445	20240430	140600	0	12920	12920	12920	12920	0
446	20240430	140500	0	12920	12920	12920	12920	0
447	20240430	140400	0	12920	12920	12920	12920	0
448	20240430	140300	0	12920	12920	12920	12920	0
449	20240430	140200	0	12920	12920	12920	12920	0
450	20240430	140100	0	12920	12920	12920	12920	0
451	20240430	140000	0	12920	12920	12920	12920	0
452	20240430	135900	0	12920	12920	12920	12920	0
453	20240430	135800	0	12920	12920	12920	12920	0
454	20240430	135700	0	12920	12920	12920	12920	0
455	20240430	135600	0	12920	12920	12920	12920	0
456	20240430	135500	0	12920	12920	12920	12920	0
457	20240430	135400	0	12920	12920	12920	12920	0
458	20240430	135300	0	12920	12920	12920	12920	0
459	20240430	135200	0	12920	12920	12920	12920	0
460	20240430	135100	0	12920	12920	12920	12920	0
461	20240430	135000	0	12920	12920	12920	12920	0
462	20240430	134900	0	12920	12920	12920	12920	0
463	20240430	134800	0	12920	12920	12920	12920	0
464	20240430	134700	0	12920	12920	12920	12920	0
465	20240430	134600	0	12920	12920	12920	12920	0
466	20240430	134500	0	12920	12920	12920	12920	0
467	20240430	134400	0	12920	12920	12920	12920	0
468	20240430	134300	0	12920	12920	12920	12920	0
469	20240430	134200	0	12920	12920	12920	12920	0
470	20240430	134100	0	12920	12920	12920	12920	0
471	20240430	134000	0	12920	12920	12920	12920	0
472	20240430	133900	0	12920	12920	12920	12920	0
473	20240430	133800	0	12920	12920	12920	12920	0
474	20240430	133700	0	12920	12920	12920	12920	0
475	20240430	133600	0	12920	12920	12920	12920	0
476	20240430	133500	0	12920	12920	12920	12920	0
477	20240430	133400	0	12920	12920	12920	12920	0
478	20240430	133300	0	12920	12920	12920	12920	0
479	20240430	133200	0	12920	12920	12920	12920	0
480	20240430	133100	0	12920	12920	12920	12920	0
481	20240430	133000	0	12920	12920	12920	12920	0
482	20240430	132900	0	12920	12920	12920	12920	0
483	20240430	132800	0	12920	12920	12920	12920	0
484	20240430	132700	0	12920	12920	12920	12920	0
485	20240430	132600	0	12920	12920	12920	12920	0
486	20240430	132500	0	12920	12920	12920	12920	0
487	20240430	132400	0	12920	12920	12920	12920	0
488	20240430	132300	0	12920	12920	12920	12920	0
489	20240430	132200	0	12920	12920	12920	12920	0
490	20240430	132100	0	12920	12920	12920	12920	0
491	20240430	132000	0	12920	12920	12920	12920	0
492	20240430	131900	0	12920	12920	12920	12920	0
493	20240430	131800	0	12920	12920	12920	12920	0
494	20240430	131700	0	12920	12920	12920	12920	0
495	20240430	131600	0	12920	12920	12920	12920	0
496	20240430	131500	0	12920	12920	12920	12920	0
497	20240430	131400	0	12920	12920	12920	12920	0
498	20240430	131300	0	12920	12920	12920	12920	0
499	20240430	131200	0	12920	12920	12920	12920	0
500	20240430	131100	0	12920	12920	12920	12920	0
501	20240430	131000	0	12920	12920	12920	12920	0
502	20240430	130900	0	12920	12920	12920	12920	0
503	20240430	130800	0	12920	12920	12920	12920	0
504	20240430	130700	0	12920	12920	12920	12920	0
505	20240430	130600	0	12920	12920	12920	12920	0
506	20240430	130500	0	12920	12920	12920	12920	0
507	20240430	130400	0	12920	12920	12920	12920	0
508	20240430	130300	0	12920	12920	12920	12920	0
509	20240430	130200	0	12920	12920	12920	12920	0
510	20240430	130100	0	12920	12920	12920	12920	0
511	20240430	130000	0	12920	12920	12920	12920	0
512	20240430	125900	0	12920	12920	12920	12920	0
513	20240430	125800	0	12920	12920	12920	12920	0
514	20240430	125700	0	12920	12920	12920	12920	0
515	20240430	125600	0	12920	12920	12920	12920	0
516	20240430	125500	0	12920	12920	12920	12920	0
517	20240430	125400	0	12920	12920	12920	12920	0
518	20240430	125300	0	12920	12920	12920	12920	0
519	20240430	125200	0	12920	12920	12920	12920	0
520	20240430	125100	0	12920	12920	12920	12920	0
521	20240430	125000	0	12920	12920	12920	12920	0
522	20240430	124900	0	12920	12920	12920	12920	0
523	20240430	124800	0	12920	12920	12920	12920	0
524	20240430	124700	0	12920	12920	12920	12920	0
525	20240430	124600	0	12920	12920	12920	12920	0
526	20240430	124500	0	12920	12920	12920	12920	0
527	20240430	124400	0	12920	12920	12920	12920	0
528	20240430	124300	0	12920	12920	12920	12920	0
529	20240430	124200	0	12920	12920	12920	12920	0
530	20240430	124100	0	12920	12920	12920	12920	0
531	20240430	124000	0	12920	12920	12920	12920	0
532	20240430	123900	0	12920	12920	12920	12920	0
533	20240430	123800	0	12920	12920	12920	12920	0
534	20240430	123700	0	12920	12920	12920	12920	0
535	20240430	123600	0	12920	12920	12920	12920	0
536	20240430	123500	0	12920	12920	12920	12920	0
537	20240430	123400	0	12920	12920	12920	12920	0
538	20240430	123300	0	12920	12920	12920	12920	0
539	20240430	123200	0	12920	12920	12920	12920	0
540	20240430	123100	0	12920	12920	12920	12920	0
541	20240430	123000	0	12920	12920	12920	12920	0
542	20240430	122900	0	12920	12920	12920	12920	0
543	20240430	122800	0	12920	12920	12920	12920	0
544	20240430	122700	0	12920	12920	12920	12920	0
545	20240430	122600	0	12920	12920	12920	12920	0
546	20240430	122500	0	12920	12920	12920	12920	0
547	20240430	122400	0	12920	12920	12920	12920	0
548	20240430	122300	0	12920	12920	12920	12920	0
549	20240430	122200	0	12920	12920	12920	12920	0
550	20240430	122100	0	12920	12920	12920	12920	0
551	20240430	122000	0	12920	12920	12920	12920	0
552	20240430	121900	0	12920	12920	12920	12920	0
553	20240430	121800	0	12920	12920	12920	12920	0
554	20240430	121700	0	12920	12920	12920	12920	0
555	20240430	121600	0	12920	12920	12920	12920	0
556	20240430	121500	0	12920	12920	12920	12920	0
557	20240430	121400	0	12920	12920	12920	12920	0
558	20240430	121300	0	12920	12920	12920	12920	0
559	20240430	121200	0	12920	12920	12920	12920	0
560	20240430	121100	0	12920	12920	12920	12920	0
561	20240430	121000	0	12920	12920	12920	12920	0
562	20240430	120900	0	12920	12920	12920	12920	0
563	20240430	120800	0	12920	12920	12920	12920	0
564	20240430	120700	0	12920	12920	12920	12920	0
565	20240430	120600	0	12920	12920	12920	12920	0
566	20240430	120500	0	12920	12920	12920	12920	0
567	20240430	120400	0	12920	12920	12920	12920	0
568	20240430	120300	0	12920	12920	12920	12920	0
569	20240430	120200	0	12920	12920	12920	12920	0
570	20240430	120100	0	12920	12920	12920	12920	0
571	20240430	120000	0	12920	12920	12920	12920	0
572	20240430	115900	0	12920	12920	12920	12920	0
573	20240430	115800	0	12920	12920	12920	12920	0
574	20240430	115700	0	12920	12920	12920	12920	0
575	20240430	115600	0	12920	12920	12920	12920	0
576	20240430	115500	0	12920	12920	12920	12920	0
577	20240430	115400	0	12920	12920	12920	12920	0
578	20240430	115300	0	12920	12920	12920	12920	0
579	20240430	115200	0	12920	12920	12920	12920	0
580	20240430	115100	0	12920	12920	12920	12920	0
581	20240430	115000	0	12920	12920	12920	12920	0
582	20240430	114900	0	12920	12920	12920	12920	0
583	20240430	114800	0	12920	12920	12920	12920	0
584	20240430	114700	0	12920	12920	12920	12920	0
585	20240430	114600	0	12920	12920	12920	12920	0
586	20240430	114500	0	12920	12920	12920	12920	0
587	20240430	114400	0	12920	12920	12920	12920	0
588	20240430	114300	0	12920	12920	12920	12920	0
589	20240430	114200	0	12920	12920	12920	12920	0
590	20240430	114100	0	12920	12920	12920	12920	0
591	20240430	114000	0	12920	12920	12920	12920	0
592	20240430	113900	0	12920	12920	12920	12920	0
593	20240430	113800	0	12920	12920	12920	12920	0
594	20240430	113700	0	12920	12920	12920	12920	0
595	20240430	113600	0	12920	12920	12920	12920	0
596	20240430	113500	0	12920	12920	12920	12920	0
597	20240430	113400	0	12920	12920	12920	12920	0
598	20240430	113300	0	12920	12920	12920	12920	0
599	20240430	113200	0	12920	12920	12920	12920	0
600	20240430	113100	0	12920	12920	12920	12920	0
601	20240430	113000	0	12920	12920	12920	12920	0
602	20240430	112900	0	12920	12920	12920	12920	0
603	20240430	112800	0	12920	12920	12920	12920	0
604	20240430	112700	0	12920	12920	12920	12920	0
605	20240430	112600	0	12920	12920	12920	12920	0
606	20240430	112500	0	12920	12920	12920	12920	0
607	20240430	112400	0	12920	12920	12920	12920	0
608	20240430	112300	0	12920	12920	12920	12920	0
609	20240430	112200	0	12920	12920	12920	12920	0
610	20240430	112100	0	12920	12920	12920	12920	0
611	20240430	112000	0	12920	12920	12920	12920	0
612	20240430	111900	0	12920	12920	12920	12920	0
613	20240430	111800	0	12920	12920	12920	12920	0
614	20240430	111700	0	12920	12920	12920	12920	0
615	20240430	111600	0	12920	12920	12920	12920	0
616	20240430	111500	0	12920	12920	12920	12920	0
617	20240430	111400	0	12920	12920	12920	12920	0
618	20240430	111300	0	12920	12920	12920	12920	0
619	20240430	111200	0	12920	12920	12920	12920	0
620	20240430	111100	0	12920	12920	12920	12920	0
621	20240430	111000	0	12920	12920	12920	12920	0
622	20240430	110900	0	12920	12920	12920	12920	0
623	20240430	110800	0	12920	12920	12920	12920	0
624	20240430	110700	0	12920	12920	12920	12920	0
625	20240430	110600	0	12920	12920	12920	12920	0
626	20240430	110500	0	12920	12920	12920	12920	0
627	20240430	110400	0	12920	12920	12920	12920	0
628	20240430	110300	0	12920	12920	12920	12920	0
629	20240430	110200	0	12920	12920	12920	12920	0
630	20240430	110100	0	12920	12920	12920	12920	0
631	20240430	110000	0	12920	12920	12920	12920	0
632	20240430	105900	0	12920	12920	12920	12920	0
633	20240430	105800	0	12920	12920	12920	12920	0
634	20240430	105700	0	12920	12920	12920	12920	0
635	20240430	105600	0	12920	12920	12920	12920	0
636	20240430	105500	0	12920	12920	12920	12920	0
637	20240430	105400	0	12920	12920	12920	12920	0
638	20240430	105300	0	12920	12920	12920	12920	0
639	20240430	105200	0	12920	12920	12920	12920	0
640	20240430	105100	0	12920	12920	12920	12920	0
641	20240430	105000	0	12920	12920	12920	12920	0
642	20240430	104900	0	12920	12920	12920	12920	0
643	20240430	104800	0	12920	12920	12920	12920	0
644	20240430	104700	0	12920	12920	12920	12920	0
645	20240430	104600	0	12920	12920	12920	12920	0
646	20240430	104500	0	12920	12920	12920	12920	0
647	20240430	104400	0	12920	12920	12920	12920	0
648	20240430	104300	0	12920	12920	12920	12920	0
649	20240430	104200	0	12920	12920	12920	12920	0
650	20240430	104100	0	12920	12920	12920	12920	0
651	20240430	104000	0	12920	12920	12920	12920	0
652	20240430	103900	0	12920	12920	12920	12920	0
653	20240430	103800	0	12920	12920	12920	12920	0
654	20240430	103700	0	12920	12920	12920	12920	0
655	20240430	103600	0	12920	12920	12920	12920	0
656	20240430	103500	0	12920	12920	12920	12920	0
657	20240430	103400	0	12920	12920	12920	12920	0
658	20240430	103300	0	12920	12920	12920	12920	0
659	20240430	103200	0	12920	12920	12920	12920	0
660	20240430	103100	0	12920	12920	12920	12920	0
661	20240430	103000	0	12920	12920	12920	12920	0
662	20240430	102900	0	12920	12920	12920	12920	0
663	20240430	102800	0	12920	12920	12920	12920	0
664	20240430	102700	0	12920	12920	12920	12920	0
665	20240430	102600	0	12920	12920	12920	12920	0
666	20240430	102500	0	12920	12920	12920	12920	0
667	20240430	102400	0	12920	12920	12920	12920	0
668	20240430	102300	0	12920	12920	12920	12920	0
669	20240430	102200	0	12920	12920	12920	12920	0
670	20240430	102100	0	12920	12920	12920	12920	0
671	20240430	102000	0	12920	12920	12920	12920	0
672	20240430	101900	0	12920	12920	12920	12920	0
673	20240430	101800	0	12920	12920	12920	12920	0
674	20240430	101700	0	12920	12920	12920	12920	0
675	20240430	101600	0	12920	12920	12920	12920	0
676	20240430	101500	0	12920	12920	12920	12920	0
677	20240430	101400	0	12920	12920	12920	12920	0
678	20240430	101300	0	12920	12920	12920	12920	0
679	20240430	101200	0	12920	12920	12920	12920	0
680	20240430	101100	0	12920	12920	12920	12920	0
681	20240430	101000	0	12920	12920	12920	12920	0
682	20240430	100900	0	12920	12920	12920	12920	0
683	20240430	100800	0	12920	12920	12920	12920	0
684	20240430	100700	0	12920	12920	12920	12920	0
685	20240430	100600	0	12920	12920	12920	12920	0
686	20240430	100500	0	12920	12920	12920	12920	0
687	20240430	100400	0	12920	12920	12920	12920	0
688	20240430	100300	0	12920	12920	12920	12920	0
689	20240430	100200	0	12920	12920	12920	12920	0
690	20240430	100100	0	12920	12920	12920	12920	0
691	20240430	100000	0	12920	12920	12920	12920	0
692	20240430	095900	0	12920	12920	12920	12920	0
693	20240430	095800	0	12920	12920	12920	12920	0
694	20240430	095700	0	12920	12920	12920	12920	0
695	20240430	095600	0	12920	12920	12920	12920	0
696	20240430	095500	0	12920	12920	12920	12920	0
697	20240430	095400	0	12920	12920	12920	12920	0
698	20240430	095300	0	12920	12920	12920	12920	0
699	20240430	095200	0	12920	12920	12920	12920	0
700	20240430	095100	0	12920	12920	12920	12920	0
701	20240430	095000	0	12920	12920	12920	12920	0
702	20240430	094900	0	12920	12920	12920	12920	0
703	20240430	094800	0	12920	12920	12920	12920	0
704	20240430	094700	0	12920	12920	12920	12920	0
705	20240430	094600	0	12920	12920	12920	12920	0
706	20240430	094500	0	12920	12920	12920	12920	0
707	20240430	094400	0	12920	12920	12920	12920	0
708	20240430	094300	0	12920	12920	12920	12920	0
709	20240430	094200	0	12920	12920	12920	12920	0
710	20240430	094100	0	12920	12920	12920	12920	0
711	20240430	094000	0	12920	12920	12920	12920	0
712	20240430	093900	0	12920	12920	12920	12920	0
713	20240430	093800	0	12920	12920	12920	12920	0
714	20240430	093700	0	12920	12920	12920	12920	0
715	20240430	093600	0	12920	12920	12920	12920	0
716	20240430	093500	0	12920	12920	12920	12920	0
717	20240430	093400	0	12920	12920	12920	12920	0
718	20240430	093300	0	12920	12920	12920	12920	0
719	20240430	093200	0	12920	12920	12920	12920	0
720	20240430	093100	0	12920	12920	12920	12920	0
721	20240430	093000	0	12920	12920	12920	12920	0
722	20240430	092900	0	12920	12920	12920	12920	0
723	20240430	092800	0	12920	12920	12920	12920	0
724	20240430	092700	0	12920	12920	12920	12920	0
725	20240430	092600	0	12920	12920	12920	12920	0
726	20240430	092500	0	12920	12920	12920	12920	0
727	20240430	092400	0	12920	12920	12920	12920	0
728	20240430	092300	0	12920	12920	12920	12920	0
729	20240430	092200	0	12920	12920	12920	12920	0
730	20240430	092100	0	12920	12920	12920	12920	0
731	20240430	092000	0	12920	12920	12920	12920	0
732	20240430	091900	0	12920	12920	12920	12920	0
733	20240430	091800	0	12920	12920	12920	12920	0
734	20240430	091700	0	12920	12920	12920	12920	0
735	20240430	091600	0	12920	12920	12920	12920	0
736	20240430	091500	0	12920	12920	12920	12920	0
737	20240430	091400	0	12920	12920	12920	12920	0
738	20240430	091300	0	12920	12920	12920	12920	0
739	20240430	091200	0	12920	12920	12920	12920	0
740	20240430	091100	0	12920	12920	12920	12920	0
741	20240430	091000	0	12920	12920	12920	12920	0
742	20240430	090900	0	12920	12920	12920	12920	0
743	20240430	090800	0	12920	12920	12920	12920	0
744	20240430	090700	0	12920	12920	12920	12920	0
745	20240430	090600	0	12920	12920	12920	12920	0
746	20240430	090500	0	12920	12920	12920	12920	0
747	20240430	090400	0	12920	12920	12920	12920	0
748	20240430	090300	0	12920	12920	12920	12920	0
749	20240430	090200	0	12920	12920	12920	12920	0
750	20240430	090100	0	12920	12920	12920	12920	0
751	20240430	090000	0	12920	12920	12920	12920	0